Grupo Televisa S.A. ADR (NY: TV )

2.500 +0.020 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.51 12.55 12.03 12.46 1,653,701 +0.24(+1.98%)
Dec 30, 2008 12.11 12.39 11.92 12.22 1,700,881 +0.13(+1.03%)
Dec 29, 2008 12.26 12.34 11.88 12.10 1,808,022 -0.27(-2.16%)
Dec 26, 2008 12.35 12.51 11.99 12.36 0 +0.15(+1.23%)
Dec 24, 2008 12.06 12.38 11.87 12.21 1,129,020 +0.27(+2.23%)
Dec 23, 2008 12.08 12.16 11.86 11.95 2,047,853 -0.13(-1.11%)
Dec 22, 2008 12.37 12.51 11.68 12.08 3,524,852 -0.48(-3.85%)
Dec 19, 2008 12.92 12.93 12.15 12.56 2,930,420 -0.23(-1.83%)
Dec 18, 2008 13.54 13.54 12.67 12.80 3,566,641 -0.41(-3.10%)
Dec 17, 2008 13.04 13.32 12.76 13.21 3,351,192 -0.07(-0.50%)
Dec 16, 2008 13.29 13.42 12.89 13.27 4,067,624 +0.27(+2.05%)
Dec 15, 2008 13.21 13.36 12.76 13.01 2,627,037 +0.05(+0.39%)
Dec 12, 2008 13.12 13.27 12.13 12.96 0 -0.33(-2.45%)
Dec 11, 2008 13.43 13.85 13.17 13.28 3,848,235 -0.39(-2.87%)
Dec 10, 2008 13.44 13.72 13.28 13.67 3,105,351 +0.41(+3.08%)
Dec 09, 2008 13.43 13.43 13.03 13.27 3,382,602 -0.02(-0.13%)
Dec 08, 2008 12.79 13.41 12.79 13.28 2,581,628 +0.57(+4.46%)
Dec 05, 2008 12.11 12.74 11.85 12.71 0 +0.32(+2.56%)
Dec 04, 2008 12.63 13.12 12.11 12.40 1,910,001 -0.58(-4.44%)
Dec 03, 2008 12.53 13.12 11.91 12.97 3,791,426 +0.73(+6.00%)
Dec 02, 2008 12.26 12.68 11.81 12.24 3,415,893 +0.25(+2.09%)
Dec 01, 2008 11.70 12.38 11.70 11.99 1,889,934 -0.41(-3.30%)
Nov 28, 2008 12.71 12.71 12.22 12.40 707,682 -0.12(-0.93%)
Nov 26, 2008 12.25 12.57 11.95 12.51 3,126,988 +0.03(+0.27%)
Nov 25, 2008 12.75 12.90 12.04 12.48 2,788,136 +0.09(+0.74%)
Nov 24, 2008 12.11 12.76 11.91 12.39 3,769,075 +0.58(+4.95%)
Nov 21, 2008 11.32 11.82 11.03 11.81 5,559,074 +0.78(+7.12%)
Nov 20, 2008 11.21 11.71 10.97 11.02 6,077,178 -0.48(-4.21%)
Nov 19, 2008 11.68 11.91 11.48 11.50 7,538,048 -0.36(-3.02%)
Nov 18, 2008 11.55 11.96 11.40 11.86 3,603,953 +0.31(+2.67%)
Nov 17, 2008 12.28 12.35 11.50 11.55 2,229,060 -1.03(-8.22%)
Nov 14, 2008 12.71 13.08 12.42 12.59 0 -0.32(-2.46%)
Nov 13, 2008 12.06 12.97 11.37 12.91 4,497,296 +1.08(+9.17%)
Nov 12, 2008 12.29 12.44 11.75 11.82 2,202,283 -0.78(-6.16%)
Nov 11, 2008 13.17 13.27 12.60 12.60 2,311,186 -0.69(-5.21%)
Nov 10, 2008 13.77 13.92 13.12 13.29 1,912,978 -0.21(-1.55%)
Nov 07, 2008 13.38 13.91 13.12 13.50 0 +0.28(+2.15%)
Nov 06, 2008 14.18 14.21 13.11 13.22 2,099,416 -1.06(-7.42%)
Nov 05, 2008 15.61 15.61 14.22 14.27 1,500,324 -1.66(-10.42%)
Nov 04, 2008 15.28 15.97 14.89 15.94 3,711,310 +0.83(+5.52%)
Nov 03, 2008 15.02 15.43 14.58 15.10 2,263,135 +0.37(+2.49%)
Oct 31, 2008 14.44 15.02 14.11 14.73 0 +0.18(+1.20%)
Oct 30, 2008 15.08 15.64 14.04 14.56 4,038,100 -0.04(-0.29%)
Oct 29, 2008 13.57 14.98 13.25 14.60 4,361,834 +0.88(+6.38%)
Oct 28, 2008 11.55 13.82 11.50 13.72 3,846,056 +2.59(+23.22%)
Oct 27, 2008 11.06 11.68 10.94 11.14 3,170,928 -0.04(-0.37%)
Oct 24, 2008 11.13 11.91 10.84 11.18 0 -0.66(-5.57%)
Oct 23, 2008 12.01 12.56 11.28 11.84 4,181,937 -0.43(-3.54%)
Oct 22, 2008 12.46 12.67 11.93 12.27 4,007,119 -0.65(-5.04%)
Oct 21, 2008 13.34 13.72 12.86 12.92 2,068,939 -0.72(-5.26%)
Oct 20, 2008 14.13 14.27 13.49 13.64 3,846,496 -0.33(-2.33%)
Oct 17, 2008 14.30 14.55 13.88 13.97 0 -0.26(-1.82%)
Oct 16, 2008 13.48 14.26 12.82 14.22 6,610,022 +0.63(+4.60%)
Oct 15, 2008 14.39 14.68 13.22 13.60 4,721,117 -1.33(-8.94%)
Oct 14, 2008 16.09 16.41 14.80 14.93 3,637,495 -0.63(-4.02%)
Oct 13, 2008 13.95 15.58 13.87 15.56 3,524,834 +2.68(+20.79%)
Oct 10, 2008 12.55 13.89 10.94 12.88 0 -0.66(-4.87%)
Oct 09, 2008 14.60 15.09 13.34 13.54 3,727,591 -0.58(-4.13%)
Oct 08, 2008 13.97 14.92 13.21 14.12 5,889,147 -0.31(-2.14%)
Oct 07, 2008 14.89 15.41 14.38 14.43 5,270,592 -0.83(-5.46%)
Oct 06, 2008 15.59 15.66 14.29 15.27 4,413,436 -0.88(-5.48%)
Oct 03, 2008 17.19 17.79 16.14 16.15 0 -0.93(-5.47%)
Oct 02, 2008 18.41 18.42 16.94 17.09 2,594,060 -1.43(-7.71%)
Oct 01, 2008 17.95 18.56 17.88 18.51 3,839,568 +0.27(+1.46%)
Sep 30, 2008 17.65 19.69 16.62 18.25 4,036,393 +1.47(+8.75%)
Sep 29, 2008 18.04 18.08 16.65 16.78 3,830,311 -1.78(-9.58%)
Sep 26, 2008 18.64 18.77 18.32 18.55 0 -0.31(-1.64%)
Sep 25, 2008 18.28 18.92 18.27 18.86 2,788,750 +0.55(+3.01%)
Sep 24, 2008 18.02 18.53 17.88 18.31 1,514,551 +0.24(+1.34%)
Sep 23, 2008 18.47 18.80 17.76 18.07 2,059,861 -0.54(-2.91%)
Sep 22, 2008 19.02 19.17 18.46 18.61 2,858,766 -0.22(-1.15%)
Sep 19, 2008 18.98 21.15 18.46 18.83 0 +0.63(+3.44%)
Sep 18, 2008 16.89 19.00 16.70 18.20 5,628,521 +1.59(+9.54%)
Sep 17, 2008 17.85 18.15 16.49 16.62 5,319,273 -1.42(-7.86%)
Sep 16, 2008 17.69 18.23 17.23 18.04 4,641,197 +0.14(+0.79%)
Sep 15, 2008 18.66 19.03 17.87 17.90 3,312,339 -1.23(-6.41%)
Sep 12, 2008 19.60 19.81 18.87 19.12 0 -0.64(-3.25%)
Sep 11, 2008 19.36 19.84 19.36 19.76 3,453,610 +0.03(+0.17%)
Sep 10, 2008 19.65 19.94 19.41 19.73 3,161,511 +0.21(+1.07%)
Sep 09, 2008 19.91 20.00 19.49 19.52 1,906,482 -0.41(-2.05%)
Sep 08, 2008 19.24 20.02 19.13 19.93 5,696,799 +0.94(+4.96%)
Sep 05, 2008 19.22 19.24 18.89 18.99 0 -0.41(-2.11%)
Sep 04, 2008 19.47 19.61 19.14 19.40 1,962,437 -0.12(-0.60%)
Sep 03, 2008 19.62 19.75 19.28 19.51 1,666,294 -0.21(-1.06%)
Sep 02, 2008 19.41 19.86 19.40 19.72 1,820,861 +0.38(+1.98%)
Aug 29, 2008 19.61 19.61 19.31 19.34 0 -0.33(-1.65%)
Aug 28, 2008 20.10 20.10 19.36 19.66 1,692,486 -0.18(-0.93%)
Aug 27, 2008 19.94 20.13 19.72 19.85 890,627 +0.11(+0.55%)
Aug 26, 2008 19.86 19.94 19.49 19.74 1,239,942 -0.21(-1.05%)
Aug 25, 2008 20.32 20.57 19.85 19.95 881,918 -0.63(-3.04%)
Aug 22, 2008 20.17 20.71 20.17 20.57 0 +0.17(+0.82%)
Aug 21, 2008 20.47 20.76 20.17 20.41 1,505,481 -0.13(-0.65%)
Aug 20, 2008 20.77 20.77 20.23 20.54 2,338,564 -0.20(-0.97%)
Aug 19, 2008 21.07 21.14 20.54 20.74 2,302,859 -0.61(-2.85%)
Aug 18, 2008 21.79 21.79 21.07 21.35 2,832,718 -0.31(-1.43%)
Aug 15, 2008 21.11 21.73 20.99 21.66 0 +0.53(+2.49%)
Aug 14, 2008 20.52 21.29 20.52 21.13 5,273,290 +0.38(+1.81%)
Aug 13, 2008 20.51 20.77 20.31 20.76 1,555,129 +0.12(+0.57%)
Aug 12, 2008 20.49 20.86 20.32 20.64 3,198,884 +0.16(+0.77%)
Aug 11, 2008 20.11 20.52 20.06 20.48 2,588,658 +0.31(+1.53%)
Aug 08, 2008 20.04 20.23 19.76 20.17 1,956,821 -0.02(-0.08%)
Aug 07, 2008 20.06 20.34 19.71 20.19 4,327,614 +0.12(+0.58%)
Aug 06, 2008 18.89 20.30 18.54 20.07 4,623,443 +1.28(+6.79%)
Aug 05, 2008 18.60 19.08 18.58 18.80 2,789,679 +0.51(+2.78%)
Aug 04, 2008 18.85 18.90 18.21 18.29 2,368,952 -0.59(-3.14%)
Aug 01, 2008 18.96 19.00 18.51 18.88 1,651,210 +0.12(+0.62%)
Jul 31, 2008 19.02 19.28 18.71 18.76 2,489,734 -0.48(-2.51%)
Jul 30, 2008 19.36 19.67 18.97 19.25 1,487,545 -0.04(-0.22%)
Jul 29, 2008 19.29 19.31 18.55 19.29 2,121,041 +0.48(+2.57%)
Jul 28, 2008 18.89 19.06 18.74 18.80 1,197,210 -0.08(-0.40%)
Jul 25, 2008 18.74 19.05 18.52 18.88 2,374,723 +0.10(+0.53%)
Jul 24, 2008 19.82 19.82 18.60 18.78 2,679,113 -1.14(-5.74%)
Jul 23, 2008 19.91 20.05 19.47 19.92 3,327,608 +0.18(+0.89%)
Jul 22, 2008 19.86 19.86 19.62 19.75 1,675,729 -0.19(-0.96%)
Jul 21, 2008 20.19 20.27 19.76 19.94 3,067,156 +0.17(+0.84%)
Jul 18, 2008 20.08 20.38 19.63 19.77 3,530,710 -0.18(-0.88%)
Jul 17, 2008 18.86 20.05 18.86 19.95 5,572,538 +1.26(+6.74%)
Jul 16, 2008 18.81 18.85 18.46 18.69 3,846,826 +0.08(+0.45%)
Jul 15, 2008 18.35 18.91 18.00 18.60 2,050,277 +0.14(+0.77%)
Jul 14, 2008 18.50 18.70 18.25 18.46 1,520,868 +0.02(+0.09%)
Jul 11, 2008 18.66 18.91 18.30 18.45 2,625,344 -0.48(-2.56%)
Jul 10, 2008 19.04 19.24 18.70 18.93 2,193,567 -0.10(-0.53%)
Jul 09, 2008 19.19 19.60 18.96 19.03 2,340,004 -0.16(-0.83%)
Jul 08, 2008 19.06 19.25 18.72 19.19 2,453,725 +0.06(+0.31%)
Jul 07, 2008 18.78 19.18 18.59 19.13 2,925,515 +0.48(+2.55%)
Jul 04, 2008 18.62 19.25 18.49 18.65 1,653,315 +0.00(+0.00%)
Jul 03, 2008 18.62 19.25 18.49 18.65 1,653,315 +0.05(+0.27%)
Jul 02, 2008 19.46 19.54 18.55 18.60 3,181,903 -0.72(-3.71%)
Jul 01, 2008 19.40 19.56 19.03 19.32 2,564,573 -0.38(-1.95%)
Jun 30, 2008 19.85 20.02 19.57 19.71 1,703,071 -0.09(-0.46%)
Jun 27, 2008 19.95 20.23 19.53 19.80 1,914,211 -0.04(-0.21%)
Jun 26, 2008 19.78 20.32 19.77 19.84 1,890,059 -0.46(-2.26%)
Jun 25, 2008 19.77 20.44 19.66 20.30 3,829,823 +0.39(+1.97%)
Jun 24, 2008 19.52 20.01 19.30 19.91 2,896,638 +0.35(+1.79%)
Jun 23, 2008 18.91 19.59 18.91 19.56 1,955,121 +0.29(+1.52%)
Jun 20, 2008 19.38 19.61 18.97 19.26 3,671,212 -0.44(-2.24%)
Jun 19, 2008 19.66 19.77 19.36 19.71 3,117,456 +0.03(+0.17%)
Jun 18, 2008 19.92 20.01 19.56 19.67 3,051,058 -0.30(-1.50%)
Jun 17, 2008 20.81 20.87 19.85 19.97 3,807,565 -0.59(-2.88%)
Jun 16, 2008 20.77 20.89 20.41 20.57 3,234,994 -0.30(-1.44%)
Jun 13, 2008 20.85 20.97 20.56 20.87 1,609,840 +0.30(+1.46%)
Jun 12, 2008 20.52 20.82 20.42 20.57 2,323,785 +0.28(+1.36%)
Jun 11, 2008 20.69 21.03 20.29 20.29 1,908,836 -0.58(-2.76%)
Jun 10, 2008 20.82 21.19 20.72 20.87 1,824,281 -0.35(-1.65%)
Jun 09, 2008 22.10 22.10 20.97 21.22 1,809,575 -0.33(-1.55%)
Jun 06, 2008 21.78 22.08 20.93 21.55 3,869,976 -0.39(-1.79%)
Jun 05, 2008 21.69 22.04 21.55 21.94 3,309,148 +0.43(+2.02%)
Jun 04, 2008 21.02 21.62 20.93 21.51 3,472,693 +0.28(+1.34%)
Jun 03, 2008 21.61 21.78 21.07 21.22 2,260,568 -0.44(-2.04%)
Jun 02, 2008 21.88 21.98 21.33 21.67 1,511,381 -0.19(-0.88%)
May 30, 2008 22.03 22.03 21.73 21.86 2,103,964 +0.06(+0.27%)
May 29, 2008 21.82 21.93 21.69 21.80 1,788,342 -0.02(-0.08%)
May 28, 2008 21.98 22.09 21.62 21.82 2,017,355 +0.04(+0.19%)
May 27, 2008 21.68 21.98 21.56 21.78 1,786,281 -0.08(-0.34%)
May 26, 2008 22.11 22.11 21.75 21.85 0 +0.00(+0.00%)
May 23, 2008 22.11 22.11 21.75 21.85 1,272,771 -0.48(-2.13%)
May 22, 2008 21.70 22.48 21.70 22.33 1,463,893 +0.35(+1.59%)
May 21, 2008 22.41 22.43 21.68 21.98 2,823,524 -0.23(-1.01%)
May 20, 2008 23.03 23.03 21.88 22.20 4,745,252 -0.89(-3.87%)
May 19, 2008 22.77 23.46 22.58 23.09 3,455,419 +0.47(+2.06%)
May 16, 2008 22.95 22.95 22.47 22.63 3,246,251 -0.17(-0.73%)
May 15, 2008 22.23 22.82 21.97 22.79 2,465,627 +0.74(+3.37%)
May 14, 2008 21.78 22.48 21.78 22.05 3,540,795 +0.28(+1.30%)
May 13, 2008 21.18 22.03 21.17 21.77 2,670,307 +0.44(+2.07%)
May 12, 2008 20.94 21.42 20.84 21.32 1,979,512 +0.54(+2.61%)
May 09, 2008 20.82 20.86 20.50 20.78 589,172 -0.07(-0.32%)
May 08, 2008 21.19 21.19 20.76 20.85 3,455,213 -0.22(-1.03%)
May 07, 2008 21.03 21.58 20.62 21.07 3,844,016 -0.28(-1.33%)
May 06, 2008 21.05 21.41 20.86 21.35 1,749,801 +0.23(+1.07%)
May 05, 2008 20.69 21.57 20.47 21.12 1,220,013 -0.14(-0.67%)
May 02, 2008 21.39 21.50 21.07 21.27 1,963,913 +0.22(+1.03%)
May 01, 2008 20.72 21.14 20.15 21.05 3,196,103 +0.46(+2.23%)
Apr 30, 2008 20.74 21.32 20.37 20.59 2,344,209 -0.30(-1.44%)
Apr 29, 2008 20.94 21.39 20.68 20.89 2,485,035 -0.15(-0.71%)
Apr 28, 2008 21.34 21.73 20.97 21.04 2,247,146 -0.68(-3.15%)
Apr 25, 2008 21.47 21.79 21.14 21.73 3,033,767 +0.43(+2.00%)
Apr 24, 2008 21.32 21.76 20.85 21.30 2,210,831 +0.15(+0.69%)
Apr 23, 2008 20.97 21.42 20.95 21.15 1,655,818 -0.01(-0.06%)
Apr 22, 2008 21.18 21.24 20.77 21.17 2,158,933 -0.02(-0.12%)
Apr 21, 2008 20.96 21.19 20.79 21.19 1,548,195 +0.21(+0.99%)
Apr 18, 2008 21.07 21.24 20.43 20.98 2,085,823 +0.17(+0.80%)
Apr 17, 2008 20.76 20.96 20.40 20.82 2,054,153 +0.22(+1.05%)
Apr 16, 2008 19.92 20.62 19.86 20.60 2,071,044 +0.79(+4.00%)
Apr 15, 2008 19.64 19.86 19.46 19.81 1,161,168 +0.35(+1.80%)
Apr 14, 2008 19.46 19.65 19.36 19.46 887,316 -0.17(-0.85%)
Apr 11, 2008 19.77 20.09 19.47 19.62 1,588,107 -0.74(-3.65%)
Apr 10, 2008 19.79 20.47 19.79 20.37 1,884,345 +0.10(+0.49%)
Apr 09, 2008 20.49 20.61 20.09 20.27 1,940,851 -0.18(-0.90%)
Apr 08, 2008 20.52 20.65 20.28 20.45 2,343,187 -0.34(-1.64%)
Apr 07, 2008 20.93 21.01 20.51 20.79 1,415,086 +0.24(+1.18%)
Apr 04, 2008 20.59 20.82 20.44 20.55 1,915,629 +0.00(+0.00%)
Apr 03, 2008 21.08 21.08 19.91 20.55 5,149,160 -0.47(-2.22%)
Apr 02, 2008 20.85 21.25 20.70 21.02 2,738,570 +0.13(+0.60%)
Apr 01, 2008 20.56 21.24 20.53 20.89 4,063,326 +0.67(+3.30%)
Mar 31, 2008 20.11 20.43 20.00 20.22 3,881,001 -0.03(-0.12%)
Mar 28, 2008 20.72 20.72 19.96 20.25 1,941,998 -0.42(-2.02%)
Mar 27, 2008 20.40 20.90 20.32 20.67 2,875,285 +0.38(+1.85%)
Mar 26, 2008 20.11 20.37 19.79 20.29 1,495,274 +0.06(+0.29%)
Mar 25, 2008 19.95 20.34 19.44 20.23 2,330,710 +0.15(+0.75%)
Mar 24, 2008 18.95 20.28 18.95 20.08 3,408,386 +1.07(+5.62%)
Mar 21, 2008 18.99 19.05 18.29 19.01 2,762,332 +0.00(+0.00%)
Mar 20, 2008 18.99 19.05 18.29 19.01 2,762,332 +0.27(+1.42%)
Mar 19, 2008 19.01 19.56 18.75 18.75 3,984,322 -0.33(-1.75%)
Mar 18, 2008 18.58 19.26 18.15 19.08 3,768,478 +1.09(+6.08%)
Mar 17, 2008 17.31 18.30 17.31 17.99 2,155,113 +0.01(+0.05%)
Mar 14, 2008 18.70 18.74 17.66 17.98 2,119,960 -0.57(-3.06%)
Mar 13, 2008 17.67 18.68 17.51 18.55 2,372,134 +0.48(+2.68%)
Mar 12, 2008 18.37 18.55 18.03 18.06 1,790,257 -0.14(-0.78%)
Mar 11, 2008 18.12 18.20 17.81 18.20 4,782,242 +0.71(+4.05%)
Mar 10, 2008 17.80 17.84 17.45 17.50 2,424,681 -0.21(-1.18%)
Mar 07, 2008 17.52 17.99 17.38 17.70 3,187,341 +0.00(+0.00%)
Mar 06, 2008 18.32 18.50 17.65 17.70 3,660,905 -0.83(-4.46%)
Mar 05, 2008 18.60 18.76 18.26 18.53 1,566,728 +0.05(+0.27%)
Mar 04, 2008 18.56 18.65 18.21 18.48 1,977,118 -0.18(-0.98%)
Mar 03, 2008 18.21 18.74 18.09 18.66 2,484,373 +0.31(+1.68%)
Feb 29, 2008 18.74 18.81 18.25 18.35 3,170,341 -0.57(-3.00%)
Feb 28, 2008 19.01 19.29 18.88 18.92 1,879,850 -0.17(-0.87%)
Feb 27, 2008 18.86 19.28 18.75 19.09 3,386,691 +0.14(+0.75%)
Feb 26, 2008 19.10 19.41 18.56 18.95 19,431,896 -0.30(-1.56%)
Feb 25, 2008 18.96 19.27 18.88 19.25 4,531,193 +0.15(+0.79%)
Feb 22, 2008 18.96 19.18 18.40 19.10 4,162,784 +0.23(+1.24%)
Feb 21, 2008 19.18 19.23 18.72 18.86 1,894,097 -0.24(-1.27%)
Feb 20, 2008 19.02 19.18 18.80 19.11 2,235,180 +0.00(+0.00%)
Feb 19, 2008 19.21 19.35 18.97 19.11 1,086,977 +0.12(+0.62%)
Feb 18, 2008 19.30 19.30 18.91 18.99 0 +0.00(+0.00%)
Feb 15, 2008 19.30 19.30 18.91 18.99 1,855,356 -0.33(-1.73%)
Feb 14, 2008 19.22 19.52 19.10 19.32 3,268,148 +0.10(+0.52%)
Feb 13, 2008 18.40 19.30 18.36 19.22 5,207,278 +0.92(+5.01%)
Feb 12, 2008 18.27 18.68 18.02 18.30 4,665,136 +0.23(+1.29%)
Feb 11, 2008 17.86 18.15 17.48 18.07 2,183,040 +0.28(+1.55%)
Feb 08, 2008 17.44 17.87 17.42 17.80 2,244,915 +0.22(+1.23%)
Feb 07, 2008 17.45 17.70 17.02 17.58 5,201,038 -0.09(-0.52%)
Feb 06, 2008 17.94 18.00 17.60 17.67 5,013,628 -0.10(-0.56%)
Feb 05, 2008 18.35 18.49 17.67 17.77 4,565,199 -0.85(-4.57%)
Feb 04, 2008 19.69 19.69 18.55 18.62 1,274,938 -0.15(-0.80%)
Feb 01, 2008 18.67 19.01 18.55 18.77 2,713,304 +0.21(+1.12%)
Jan 31, 2008 18.27 18.70 17.91 18.56 3,473,642 +0.13(+0.68%)
Jan 30, 2008 18.40 18.80 18.22 18.44 1,974,481 -0.04(-0.23%)
Jan 29, 2008 18.27 18.53 18.12 18.48 1,365,703 +0.33(+1.84%)
Jan 28, 2008 17.52 18.19 17.26 18.15 2,622,693 +0.41(+2.30%)
Jan 25, 2008 18.77 18.82 17.73 17.74 3,430,680 -0.63(-3.45%)
Jan 24, 2008 18.27 19.18 18.05 18.37 5,162,262 +0.25(+1.38%)
Jan 23, 2008 17.16 18.18 16.62 18.12 9,509,154 +0.73(+4.17%)
Jan 22, 2008 16.89 17.68 0.0083 17.40 8,052,802 -0.40(-2.25%)
Jan 21, 2008 17.89 18.16 17.40 17.80 0 +0.00(+0.00%)
Jan 18, 2008 17.89 18.16 17.40 17.80 4,510,610 +0.22(+1.23%)
Jan 17, 2008 18.08 18.22 17.50 17.58 6,296,214 -0.49(-2.72%)
Jan 16, 2008 18.19 18.40 17.47 18.07 7,567,573 -0.44(-2.39%)
Jan 15, 2008 19.08 19.21 18.39 18.51 7,520,001 -0.72(-3.73%)
Jan 14, 2008 19.02 19.57 18.93 19.23 4,218,891 +0.36(+1.90%)
Jan 11, 2008 19.25 19.25 18.86 18.87 5,007,281 -0.51(-2.63%)
Jan 10, 2008 18.48 19.46 18.48 19.38 2,579,303 +0.58(+3.06%)
Jan 09, 2008 18.60 18.82 18.44 18.80 4,518,158 -0.02(-0.09%)
Jan 08, 2008 19.12 19.15 18.75 18.82 6,070,185 -0.11(-0.57%)
Jan 07, 2008 19.09 19.10 18.80 18.93 3,552,016 -0.01(-0.04%)
Jan 04, 2008 18.99 19.01 18.58 18.94 3,205,794 -0.26(-1.35%)
Jan 03, 2008 19.39 19.39 18.91 19.20 3,762,338 -0.13(-0.65%)
Jan 02, 2008 19.69 19.83 19.28 19.32 4,599,814 -0.51(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.