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 (%)
Jun 30, 2008 19.87 20.04 19.59 19.73 1,701,385 -0.09(-0.46%)
Jun 27, 2008 19.97 20.25 19.55 19.82 1,912,316 -0.04(-0.21%)
Jun 26, 2008 19.80 20.34 19.79 19.86 1,888,187 -0.46(-2.26%)
Jun 25, 2008 19.79 20.46 19.68 20.32 3,826,031 +0.39(+1.97%)
Jun 24, 2008 19.54 20.03 19.32 19.93 2,893,770 +0.35(+1.79%)
Jun 23, 2008 18.92 19.61 18.92 19.58 1,953,185 +0.29(+1.52%)
Jun 20, 2008 19.40 19.63 18.99 19.28 3,667,577 -0.44(-2.24%)
Jun 19, 2008 19.68 19.79 19.37 19.73 3,114,369 +0.03(+0.17%)
Jun 18, 2008 19.94 20.03 19.58 19.69 3,048,037 -0.30(-1.50%)
Jun 17, 2008 20.83 20.89 19.87 19.99 3,803,795 -0.59(-2.88%)
Jun 16, 2008 20.79 20.91 20.43 20.59 3,231,791 -0.30(-1.44%)
Jun 13, 2008 20.87 21.00 20.58 20.89 1,608,246 +0.30(+1.46%)
Jun 12, 2008 20.54 20.84 20.44 20.59 2,321,485 +0.28(+1.36%)
Jun 11, 2008 20.71 21.05 20.31 20.31 1,906,946 -0.58(-2.76%)
Jun 10, 2008 20.84 21.21 20.74 20.89 1,822,475 -0.35(-1.65%)
Jun 09, 2008 22.12 22.12 21.00 21.24 1,807,783 -0.33(-1.55%)
Jun 06, 2008 21.80 22.11 20.95 21.57 3,866,144 -0.39(-1.79%)
Jun 05, 2008 21.71 22.06 21.57 21.96 3,305,871 +0.43(+2.02%)
Jun 04, 2008 21.04 21.64 20.95 21.53 3,469,255 +0.28(+1.34%)
Jun 03, 2008 21.63 21.80 21.09 21.25 2,258,330 -0.44(-2.04%)
Jun 02, 2008 21.91 22.00 21.35 21.69 1,509,884 -0.19(-0.88%)
May 30, 2008 22.05 22.05 21.75 21.88 2,101,881 +0.06(+0.27%)
May 29, 2008 21.84 21.96 21.71 21.82 1,786,571 -0.02(-0.08%)
May 28, 2008 22.00 22.11 21.64 21.84 2,015,358 +0.04(+0.19%)
May 27, 2008 21.70 22.00 21.58 21.80 1,784,513 -0.08(-0.34%)
May 26, 2008 22.13 22.13 21.77 21.87 0 +0.00(+0.00%)
May 23, 2008 22.13 22.13 21.77 21.87 1,271,511 -0.48(-2.13%)
May 22, 2008 21.72 22.50 21.72 22.35 1,462,443 +0.35(+1.59%)
May 21, 2008 22.43 22.45 21.70 22.00 2,820,728 -0.23(-1.01%)
May 20, 2008 23.05 23.05 21.91 22.22 4,740,553 -0.89(-3.87%)
May 19, 2008 22.79 23.48 22.60 23.12 3,451,997 +0.47(+2.07%)
May 16, 2008 22.97 22.97 22.49 22.65 3,243,036 -0.17(-0.73%)
May 15, 2008 22.25 22.84 21.99 22.82 2,463,186 +0.74(+3.37%)
May 14, 2008 21.80 22.50 21.80 22.07 3,537,289 +0.28(+1.30%)
May 13, 2008 21.20 22.05 21.19 21.79 2,667,663 +0.44(+2.07%)
May 12, 2008 20.96 21.44 20.86 21.35 1,977,552 +0.54(+2.61%)
May 09, 2008 20.84 20.88 20.52 20.80 588,589 -0.07(-0.32%)
May 08, 2008 21.21 21.21 20.78 20.87 3,451,791 -0.22(-1.03%)
May 07, 2008 21.05 21.60 20.64 21.09 3,840,210 -0.28(-1.33%)
May 06, 2008 21.07 21.43 20.88 21.37 1,748,069 +0.23(+1.07%)
May 05, 2008 20.71 21.59 20.49 21.15 1,218,805 -0.14(-0.67%)
May 02, 2008 21.41 21.52 21.09 21.29 1,961,968 +0.22(+1.03%)
May 01, 2008 20.74 21.16 20.17 21.07 3,192,938 +0.46(+2.23%)
Apr 30, 2008 20.76 21.35 20.39 20.61 2,341,888 -0.30(-1.44%)
Apr 29, 2008 20.96 21.41 20.70 20.91 2,482,575 -0.15(-0.71%)
Apr 28, 2008 21.36 21.75 21.00 21.06 2,244,921 -0.68(-3.15%)
Apr 25, 2008 21.49 21.81 21.16 21.75 3,030,763 +0.43(+2.00%)
Apr 24, 2008 21.35 21.78 20.87 21.32 2,208,642 +0.15(+0.69%)
Apr 23, 2008 20.99 21.45 20.97 21.17 1,654,178 -0.01(-0.06%)
Apr 22, 2008 21.20 21.26 20.79 21.19 2,156,795 -0.03(-0.12%)
Apr 21, 2008 20.98 21.21 20.81 21.21 1,546,662 +0.21(+0.99%)
Apr 18, 2008 21.09 21.26 20.45 21.00 2,083,758 +0.17(+0.80%)
Apr 17, 2008 20.78 20.98 20.42 20.84 2,052,119 +0.22(+1.05%)
Apr 16, 2008 19.94 20.64 19.88 20.62 2,068,993 +0.79(+4.00%)
Apr 15, 2008 19.66 19.88 19.48 19.83 1,160,018 +0.35(+1.80%)
Apr 14, 2008 19.48 19.67 19.38 19.48 886,438 -0.17(-0.85%)
Apr 11, 2008 19.79 20.11 19.49 19.64 1,586,534 -0.74(-3.65%)
Apr 10, 2008 19.81 20.49 19.81 20.39 1,882,479 +0.10(+0.49%)
Apr 09, 2008 20.51 20.63 20.11 20.29 1,938,930 -0.18(-0.90%)
Apr 08, 2008 20.54 20.67 20.30 20.47 2,340,867 -0.34(-1.65%)
Apr 07, 2008 20.95 21.03 20.53 20.81 1,413,685 +0.24(+1.18%)
Apr 04, 2008 20.61 20.84 20.46 20.57 1,913,732 +0.00(+0.00%)
Apr 03, 2008 21.10 21.10 19.93 20.57 5,144,062 -0.47(-2.22%)
Apr 02, 2008 20.87 21.27 20.72 21.04 2,735,859 +0.13(+0.60%)
Apr 01, 2008 20.58 21.26 20.55 20.91 4,059,303 +0.67(+3.30%)
Mar 31, 2008 20.13 20.45 20.02 20.24 3,877,158 -0.02(-0.12%)
Mar 28, 2008 20.74 20.74 19.98 20.27 1,940,076 -0.42(-2.02%)
Mar 27, 2008 20.42 20.92 20.34 20.69 2,872,438 +0.38(+1.85%)
Mar 26, 2008 20.13 20.39 19.81 20.31 1,493,793 +0.06(+0.29%)
Mar 25, 2008 19.97 20.36 19.46 20.25 2,328,402 +0.15(+0.75%)
Mar 24, 2008 18.97 20.30 18.97 20.10 3,405,011 +1.07(+5.62%)
Mar 21, 2008 19.01 19.07 18.31 19.03 2,759,597 +0.00(+0.00%)
Mar 20, 2008 19.01 19.07 18.31 19.03 2,759,597 +0.27(+1.42%)
Mar 19, 2008 19.02 19.58 18.77 18.77 3,980,376 -0.33(-1.75%)
Mar 18, 2008 18.60 19.27 18.16 19.10 3,764,747 +1.09(+6.08%)
Mar 17, 2008 17.33 18.32 17.33 18.01 2,152,979 +0.01(+0.05%)
Mar 14, 2008 18.72 18.76 17.68 18.00 2,117,860 -0.57(-3.06%)
Mar 13, 2008 17.69 18.70 17.53 18.56 2,369,785 +0.48(+2.68%)
Mar 12, 2008 18.39 18.56 18.05 18.08 1,788,485 -0.14(-0.78%)
Mar 11, 2008 18.14 18.22 17.83 18.22 4,777,507 +0.71(+4.05%)
Mar 10, 2008 17.81 17.85 17.46 17.51 2,422,281 -0.21(-1.18%)
Mar 07, 2008 17.54 18.01 17.40 17.72 3,184,185 +0.00(+0.00%)
Mar 06, 2008 18.34 18.51 17.67 17.72 3,657,280 -0.83(-4.46%)
Mar 05, 2008 18.62 18.78 18.28 18.55 1,565,177 +0.05(+0.27%)
Mar 04, 2008 18.58 18.67 18.23 18.50 1,975,160 -0.18(-0.98%)
Mar 03, 2008 18.23 18.76 18.11 18.68 2,481,913 +0.31(+1.68%)
Feb 29, 2008 18.76 18.83 18.27 18.37 3,167,202 -0.57(-3.00%)
Feb 28, 2008 19.02 19.31 18.90 18.94 1,877,989 -0.17(-0.87%)
Feb 27, 2008 18.87 19.30 18.77 19.11 3,383,338 +0.14(+0.75%)
Feb 26, 2008 19.12 19.42 18.58 18.97 19,412,656 -0.30(-1.56%)
Feb 25, 2008 18.97 19.29 18.90 19.27 4,526,706 +0.15(+0.79%)
Feb 22, 2008 18.97 19.20 18.42 19.12 4,158,662 +0.23(+1.24%)
Feb 21, 2008 19.20 19.25 18.74 18.88 1,892,221 -0.24(-1.27%)
Feb 20, 2008 19.04 19.20 18.82 19.12 2,232,967 +0.00(+0.00%)
Feb 19, 2008 19.22 19.37 18.99 19.12 1,085,901 +0.12(+0.62%)
Feb 18, 2008 19.32 19.32 18.93 19.01 0 +0.00(+0.00%)
Feb 15, 2008 19.32 19.32 18.93 19.01 1,853,519 -0.33(-1.73%)
Feb 14, 2008 19.24 19.54 19.12 19.34 3,264,912 +0.10(+0.52%)
Feb 13, 2008 18.42 19.32 18.38 19.24 5,202,122 +0.92(+5.01%)
Feb 12, 2008 18.29 18.70 18.04 18.32 4,660,517 +0.23(+1.29%)
Feb 11, 2008 17.88 18.16 17.50 18.09 2,180,879 +0.28(+1.55%)
Feb 08, 2008 17.45 17.89 17.44 17.81 2,242,692 +0.22(+1.23%)
Feb 07, 2008 17.47 17.71 17.04 17.60 5,195,888 -0.09(-0.52%)
Feb 06, 2008 17.96 18.01 17.62 17.69 5,008,664 -0.10(-0.56%)
Feb 05, 2008 18.36 18.51 17.69 17.79 4,560,679 -0.85(-4.57%)
Feb 04, 2008 19.71 19.71 18.56 18.64 1,273,676 -0.15(-0.80%)
Feb 01, 2008 18.69 19.02 18.57 18.79 2,710,617 +0.21(+1.12%)
Jan 31, 2008 18.29 18.72 17.93 18.58 3,470,203 +0.13(+0.68%)
Jan 30, 2008 18.42 18.82 18.24 18.46 1,972,526 -0.04(-0.23%)
Jan 29, 2008 18.29 18.55 18.14 18.50 1,364,351 +0.33(+1.84%)
Jan 28, 2008 17.54 18.21 17.28 18.16 2,620,096 +0.41(+2.30%)
Jan 25, 2008 18.79 18.84 17.75 17.75 3,427,284 -0.63(-3.45%)
Jan 24, 2008 18.29 19.20 18.06 18.39 5,157,151 +0.25(+1.38%)
Jan 23, 2008 17.18 18.20 16.64 18.14 9,499,739 +0.73(+4.17%)
Jan 22, 2008 16.91 17.70 0.0084 17.41 8,044,829 -0.40(-2.25%)
Jan 21, 2008 17.91 18.18 17.42 17.81 0 +0.00(+0.00%)
Jan 18, 2008 17.91 18.18 17.42 17.81 4,506,144 +0.22(+1.23%)
Jan 17, 2008 18.10 18.24 17.51 17.60 6,289,979 -0.49(-2.72%)
Jan 16, 2008 18.21 18.41 17.49 18.09 7,560,080 -0.44(-2.39%)
Jan 15, 2008 19.10 19.23 18.41 18.53 7,512,555 -0.72(-3.73%)
Jan 14, 2008 19.04 19.59 18.95 19.25 4,214,714 +0.36(+1.90%)
Jan 11, 2008 19.27 19.27 18.87 18.89 5,002,323 -0.51(-2.63%)
Jan 10, 2008 18.50 19.48 18.50 19.40 2,576,749 +0.58(+3.06%)
Jan 09, 2008 18.62 18.84 18.46 18.82 4,513,684 -0.02(-0.09%)
Jan 08, 2008 19.14 19.17 18.77 18.84 6,064,174 -0.11(-0.57%)
Jan 07, 2008 19.11 19.12 18.82 18.95 3,548,499 -0.01(-0.04%)
Jan 04, 2008 19.01 19.03 18.60 18.96 3,202,619 -0.26(-1.35%)
Jan 03, 2008 19.41 19.41 18.93 19.22 3,758,612 -0.13(-0.65%)
Jan 02, 2008 19.71 19.85 19.30 19.34 4,595,259 -0.51(-2.57%)
Jan 01, 2008 19.86 20.05 19.64 19.85 0 +0.00(+0.00%)
Dec 31, 2007 19.86 20.05 19.64 19.85 900,347 -0.01(-0.04%)
Dec 28, 2007 20.24 20.24 19.85 19.86 3,504,701 -0.07(-0.34%)
Dec 27, 2007 20.54 20.54 19.92 19.93 1,075,890 -0.73(-3.52%)
Dec 26, 2007 20.48 20.83 20.46 20.65 1,075,651 +0.07(+0.32%)
Dec 24, 2007 20.48 20.62 20.39 20.59 490,227 +0.15(+0.74%)
Dec 21, 2007 20.46 20.54 20.20 20.44 1,987,318 +0.22(+1.07%)
Dec 20, 2007 20.32 20.44 20.11 20.22 1,764,136 +0.14(+0.71%)
Dec 19, 2007 20.02 20.49 20.02 20.08 1,644,430 -0.16(-0.78%)
Dec 18, 2007 20.04 20.42 19.83 20.23 2,900,126 +0.36(+1.81%)
Dec 17, 2007 20.13 20.45 19.77 19.88 2,318,883 -0.56(-2.74%)
Dec 14, 2007 20.38 20.78 20.17 20.44 4,325,236 -0.10(-0.49%)
Dec 13, 2007 20.91 20.96 20.13 20.54 2,979,806 -0.74(-3.46%)
Dec 12, 2007 20.89 21.86 20.77 21.27 2,733,244 +0.68(+3.28%)
Dec 11, 2007 21.21 21.92 20.58 20.59 7,783,583 -0.49(-2.34%)
Dec 10, 2007 20.66 21.25 20.49 21.09 2,322,894 +0.43(+2.06%)
Dec 07, 2007 20.74 20.76 20.54 20.66 2,045,081 +0.12(+0.57%)
Dec 06, 2007 20.29 20.54 20.10 20.54 1,549,177 +0.46(+2.29%)
Dec 05, 2007 20.00 20.21 19.93 20.08 4,150,651 +0.28(+1.39%)
Dec 04, 2007 19.79 19.95 19.49 19.81 4,045,636 -0.14(-0.71%)
Dec 03, 2007 20.18 20.33 19.75 19.95 1,881,042 -0.23(-1.16%)
Nov 30, 2007 20.66 20.74 20.03 20.18 2,401,775 +0.02(+0.08%)
Nov 29, 2007 19.70 20.27 19.64 20.17 1,794,229 +0.15(+0.75%)
Nov 28, 2007 19.29 20.23 19.29 20.02 3,122,966 +0.73(+3.77%)
Nov 27, 2007 19.13 19.41 18.66 19.29 3,148,352 +0.36(+1.90%)
Nov 26, 2007 19.11 19.39 18.90 18.93 1,552,798 -0.28(-1.43%)
Nov 23, 2007 19.29 19.52 19.03 19.21 794,015 +0.08(+0.44%)
Nov 21, 2007 19.12 19.36 18.88 19.12 1,558,335 -0.26(-1.34%)
Nov 20, 2007 19.78 19.94 19.07 19.38 1,534,985 -0.24(-1.23%)
Nov 19, 2007 20.07 20.08 19.40 19.63 1,427,935 -0.50(-2.49%)
Nov 16, 2007 19.88 20.13 19.63 20.13 1,370,937 +0.33(+1.69%)
Nov 15, 2007 19.53 20.14 19.40 19.79 2,072,751 -0.04(-0.21%)
Nov 14, 2007 19.64 20.03 19.62 19.83 3,893,763 +0.30(+1.54%)
Nov 13, 2007 18.87 19.63 18.87 19.53 6,567,541 +1.13(+6.13%)
Nov 12, 2007 18.44 18.88 18.41 18.41 5,034,201 -0.26(-1.39%)
Nov 09, 2007 18.72 19.14 18.58 18.66 6,725,260 -0.53(-2.74%)
Nov 08, 2007 19.79 19.83 18.66 19.19 5,075,789 -0.29(-1.50%)
Nov 07, 2007 19.69 19.87 19.41 19.48 3,319,515 -0.39(-1.97%)
Nov 06, 2007 19.83 20.52 19.73 19.88 4,550,593 +0.32(+1.62%)
Nov 05, 2007 19.63 19.78 19.19 19.56 2,022,460 -0.18(-0.89%)
Nov 02, 2007 19.88 19.95 19.27 19.73 3,718,618 -0.06(-0.30%)
Nov 01, 2007 20.45 20.45 19.78 19.79 2,055,487 -0.96(-4.63%)
Oct 31, 2007 20.67 20.93 20.31 20.75 2,522,625 +0.33(+1.64%)
Oct 30, 2007 20.23 20.58 20.10 20.42 2,389,471 +0.13(+0.62%)
Oct 29, 2007 20.63 20.79 20.25 20.29 6,174,427 -0.25(-1.22%)
Oct 26, 2007 20.82 20.93 20.36 20.54 3,144,091 -0.10(-0.49%)
Oct 25, 2007 20.93 20.97 20.54 20.64 2,921,968 -0.15(-0.72%)
Oct 24, 2007 20.98 21.13 20.66 20.79 5,281,145 -0.33(-1.58%)
Oct 23, 2007 21.13 21.33 20.98 21.13 7,816,703 +0.11(+0.52%)
Oct 22, 2007 20.53 21.06 20.36 21.02 1,400,873 +0.35(+1.70%)
Oct 19, 2007 21.45 21.53 20.54 20.67 8,932,229 -0.82(-3.81%)
Oct 18, 2007 21.55 21.70 21.45 21.49 2,612,672 -0.22(-1.00%)
Oct 17, 2007 21.80 21.90 21.41 21.70 2,371,629 +0.09(+0.42%)
Oct 16, 2007 21.92 21.97 21.52 21.61 2,037,427 -0.35(-1.60%)
Oct 15, 2007 22.15 22.40 21.90 21.96 2,188,423 -0.24(-1.09%)
Oct 12, 2007 21.60 22.21 21.45 22.21 2,399,016 +0.58(+2.66%)
Oct 11, 2007 21.92 22.35 21.49 21.63 2,766,183 +0.06(+0.27%)
Oct 10, 2007 21.38 21.74 21.32 21.57 2,696,253 +0.16(+0.74%)
Oct 09, 2007 21.55 21.76 21.26 21.41 1,775,861 +0.03(+0.16%)
Oct 08, 2007 21.46 21.56 20.97 21.38 2,172,377 -0.11(-0.51%)
Oct 05, 2007 21.05 21.72 21.05 21.49 3,058,116 +0.66(+3.17%)
Oct 04, 2007 20.49 20.88 20.33 20.83 4,363,195 +0.51(+2.51%)
Oct 03, 2007 20.26 20.57 20.07 20.32 2,983,756 -0.06(-0.29%)
Oct 02, 2007 19.88 20.52 19.75 20.38 7,359,524 +0.68(+3.48%)
Oct 01, 2007 19.95 19.96 19.42 19.69 8,824,580 -0.49(-2.44%)
Sep 28, 2007 20.67 20.79 20.04 20.18 6,541,799 -0.48(-2.34%)
Sep 27, 2007 20.76 20.89 20.60 20.67 2,459,640 +0.00(+0.00%)
Sep 26, 2007 20.84 20.85 20.54 20.67 2,071,434 +0.04(+0.20%)
Sep 25, 2007 20.42 20.74 20.36 20.63 1,783,846 +0.01(+0.04%)
Sep 24, 2007 20.88 21.00 20.47 20.62 4,303,204 -0.14(-0.68%)
Sep 21, 2007 21.30 21.65 20.69 20.76 3,085,537 -0.44(-2.09%)
Sep 20, 2007 21.62 21.71 21.14 21.20 1,720,347 -0.55(-2.53%)
Sep 19, 2007 22.10 22.46 21.61 21.75 2,206,504 +0.02(+0.08%)
Sep 18, 2007 21.05 21.96 20.94 21.74 3,992,471 +0.93(+4.45%)
Sep 17, 2007 21.42 21.52 20.72 20.81 1,453,081 -0.72(-3.34%)
Sep 14, 2007 21.70 21.82 21.35 21.53 1,625,750 -0.37(-1.68%)
Sep 13, 2007 22.09 22.30 21.85 21.90 1,243,650 +0.02(+0.08%)
Sep 12, 2007 21.95 22.16 21.74 21.88 1,678,317 -0.27(-1.21%)
Sep 11, 2007 21.55 22.30 21.55 22.15 1,444,819 +0.79(+3.67%)
Sep 10, 2007 22.06 22.21 21.30 21.36 1,519,658 -0.32(-1.46%)
Sep 07, 2007 22.21 22.21 21.56 21.68 1,931,095 -0.64(-2.88%)
Sep 06, 2007 21.96 22.55 21.96 22.32 1,909,421 +0.31(+1.40%)
Sep 05, 2007 22.14 22.21 21.78 22.01 1,208,087 -0.36(-1.61%)
Sep 04, 2007 21.80 22.42 21.76 22.37 1,415,362 +0.61(+2.80%)
Aug 31, 2007 21.75 21.88 21.44 21.76 1,552,467 +0.44(+2.08%)
Aug 30, 2007 21.15 21.45 20.89 21.32 1,836,498 +0.11(+0.51%)
Aug 29, 2007 20.71 21.30 20.49 21.21 2,057,783 +0.87(+4.27%)
Aug 28, 2007 20.73 21.04 20.24 20.34 2,912,748 -0.90(-4.25%)
Aug 27, 2007 21.30 21.35 21.11 21.25 2,815,636 -0.21(-0.97%)
Aug 24, 2007 20.71 21.52 20.70 21.45 3,139,541 +0.68(+3.30%)
Aug 23, 2007 20.45 20.84 20.41 20.77 3,140,858 +0.29(+1.43%)
Aug 22, 2007 19.98 20.74 19.98 20.48 2,558,907 +0.53(+2.68%)
Aug 21, 2007 19.98 20.13 19.72 19.94 2,457,725 -0.16(-0.79%)
Aug 20, 2007 20.59 20.68 19.93 20.10 1,656,285 -0.20(-0.99%)
Aug 17, 2007 20.31 20.62 20.07 20.30 4,018,694 +0.69(+3.53%)
Aug 16, 2007 19.23 19.78 18.67 19.61 12,418,067 -0.17(-0.84%)
Aug 15, 2007 19.83 20.28 19.30 19.78 4,869,946 -0.08(-0.42%)
Aug 14, 2007 20.64 20.87 19.79 19.86 5,841,422 -0.76(-3.69%)
Aug 13, 2007 20.52 20.89 20.37 20.62 4,013,306 +0.40(+1.98%)
Aug 10, 2007 20.47 20.54 19.66 20.22 6,940,783 -0.54(-2.61%)
Aug 09, 2007 21.30 21.61 20.71 20.76 3,796,808 -0.95(-4.38%)
Aug 08, 2007 21.83 22.26 21.20 21.71 3,504,280 +0.21(+0.97%)
Aug 07, 2007 21.00 21.88 20.92 21.50 5,117,766 +0.31(+1.46%)
Aug 06, 2007 20.94 21.25 20.59 21.20 2,496,842 +0.38(+1.85%)
Aug 03, 2007 20.92 21.26 20.77 20.81 2,974,895 -0.45(-2.12%)
Aug 02, 2007 21.35 21.56 20.91 21.26 4,436,478 +0.27(+1.27%)
Aug 01, 2007 21.00 21.24 20.74 21.00 3,989,357 -0.09(-0.44%)
Jul 31, 2007 21.80 22.04 21.07 21.09 4,102,507 -0.61(-2.81%)
Jul 30, 2007 21.67 22.20 21.65 21.70 5,484,903 +0.10(+0.46%)
Jul 27, 2007 21.95 22.57 21.45 21.60 6,668,619 -0.29(-1.33%)
Jul 26, 2007 22.75 22.75 21.63 21.89 4,515,508 -1.05(-4.59%)
Jul 25, 2007 23.03 23.20 22.75 22.94 3,536,229 -0.02(-0.07%)
Jul 24, 2007 22.73 23.12 22.29 22.96 8,139,889 -0.01(-0.04%)
Jul 23, 2007 23.05 23.50 22.96 22.97 1,761,419 -0.18(-0.76%)
Jul 20, 2007 23.79 23.90 23.01 23.14 2,168,785 -0.85(-3.55%)
Jul 19, 2007 24.09 24.24 23.88 23.99 1,256,822 -0.13(-0.55%)
Jul 18, 2007 23.78 24.28 23.59 24.13 2,639,854 +0.33(+1.37%)
Jul 17, 2007 23.26 23.96 23.21 23.80 2,650,152 +0.39(+1.68%)
Jul 16, 2007 23.80 23.91 23.19 23.41 3,191,270 -0.58(-2.40%)
Jul 13, 2007 23.88 24.23 23.68 23.98 1,608,986 +0.28(+1.16%)
Jul 12, 2007 23.21 23.88 23.21 23.71 2,067,123 +0.61(+2.64%)
Jul 11, 2007 22.79 23.10 22.62 23.10 1,690,052 +0.35(+1.54%)
Jul 10, 2007 22.96 23.21 22.72 22.75 1,905,111 -0.55(-2.37%)
Jul 09, 2007 23.38 23.53 23.18 23.30 1,603,690 +0.06(+0.25%)
Jul 06, 2007 23.22 23.38 23.07 23.24 2,733,493 +0.04(+0.18%)
Jul 05, 2007 23.13 23.32 23.02 23.20 2,211,844 +0.23(+1.02%)
Jul 03, 2007 22.88 23.25 22.81 22.97 1,967,821 -0.21(-0.90%)
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.