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 (%)
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%)
Jan 01, 2008 19.84 20.03 19.62 19.83 0 +0.00(+0.00%)
Dec 31, 2007 19.84 20.03 19.62 19.83 901,239 -0.01(-0.04%)
Dec 28, 2007 20.22 20.22 19.83 19.84 3,508,175 -0.07(-0.34%)
Dec 27, 2007 20.52 20.52 19.90 19.91 1,076,957 -0.73(-3.52%)
Dec 26, 2007 20.46 20.81 20.44 20.63 1,076,717 +0.07(+0.32%)
Dec 24, 2007 20.46 20.60 20.37 20.57 490,713 +0.15(+0.74%)
Dec 21, 2007 20.44 20.52 20.18 20.42 1,989,287 +0.22(+1.07%)
Dec 20, 2007 20.30 20.42 20.09 20.20 1,765,884 +0.14(+0.71%)
Dec 19, 2007 20.00 20.47 20.00 20.06 1,646,060 -0.16(-0.78%)
Dec 18, 2007 20.02 20.40 19.81 20.21 2,903,000 +0.36(+1.81%)
Dec 17, 2007 20.11 20.43 19.75 19.86 2,321,181 -0.56(-2.74%)
Dec 14, 2007 20.36 20.76 20.15 20.42 4,329,523 -0.10(-0.49%)
Dec 13, 2007 20.89 20.94 20.11 20.52 2,982,760 -0.73(-3.46%)
Dec 12, 2007 20.87 21.83 20.75 21.25 2,735,953 +0.68(+3.28%)
Dec 11, 2007 21.19 21.90 20.56 20.57 7,791,297 -0.49(-2.34%)
Dec 10, 2007 20.64 21.23 20.47 21.07 2,325,196 +0.43(+2.06%)
Dec 07, 2007 20.72 20.74 20.52 20.64 2,047,108 +0.12(+0.57%)
Dec 06, 2007 20.27 20.52 20.08 20.52 1,550,712 +0.46(+2.29%)
Dec 05, 2007 19.98 20.19 19.91 20.06 4,154,765 +0.28(+1.39%)
Dec 04, 2007 19.77 19.93 19.47 19.79 4,049,646 -0.14(-0.71%)
Dec 03, 2007 20.16 20.31 19.73 19.93 1,882,907 -0.23(-1.16%)
Nov 30, 2007 20.64 20.72 20.01 20.16 2,404,155 +0.02(+0.08%)
Nov 29, 2007 19.68 20.25 19.62 20.15 1,796,007 +0.15(+0.75%)
Nov 28, 2007 19.27 20.21 19.27 20.00 3,126,062 +0.73(+3.77%)
Nov 27, 2007 19.11 19.39 18.64 19.27 3,151,472 +0.36(+1.90%)
Nov 26, 2007 19.09 19.37 18.88 18.91 1,554,337 -0.28(-1.43%)
Nov 23, 2007 19.27 19.50 19.01 19.19 794,802 +0.08(+0.44%)
Nov 21, 2007 19.11 19.34 18.86 19.11 1,559,879 -0.26(-1.34%)
Nov 20, 2007 19.76 19.92 19.05 19.36 1,536,506 -0.24(-1.23%)
Nov 19, 2007 20.05 20.06 19.38 19.61 1,429,350 -0.50(-2.49%)
Nov 16, 2007 19.86 20.11 19.61 20.11 1,372,296 +0.33(+1.69%)
Nov 15, 2007 19.51 20.12 19.38 19.77 2,074,805 -0.04(-0.21%)
Nov 14, 2007 19.62 20.01 19.60 19.81 3,897,622 +0.30(+1.54%)
Nov 13, 2007 18.86 19.61 18.86 19.51 6,574,051 +1.13(+6.13%)
Nov 12, 2007 18.42 18.86 18.39 18.39 5,039,191 -0.26(-1.39%)
Nov 09, 2007 18.70 19.12 18.56 18.65 6,731,925 -0.53(-2.74%)
Nov 08, 2007 19.77 19.81 18.65 19.17 5,080,820 -0.29(-1.50%)
Nov 07, 2007 19.67 19.85 19.39 19.46 3,322,805 -0.39(-1.97%)
Nov 06, 2007 19.81 20.50 19.71 19.86 4,555,103 +0.32(+1.62%)
Nov 05, 2007 19.61 19.76 19.17 19.54 2,024,464 -0.18(-0.89%)
Nov 02, 2007 19.86 19.93 19.26 19.71 3,722,304 -0.06(-0.30%)
Nov 01, 2007 20.43 20.43 19.76 19.77 2,057,525 -0.96(-4.63%)
Oct 31, 2007 20.65 20.91 20.29 20.73 2,525,126 +0.33(+1.64%)
Oct 30, 2007 20.21 20.56 20.08 20.40 2,391,839 +0.13(+0.62%)
Oct 29, 2007 20.61 20.77 20.23 20.27 6,180,547 -0.25(-1.22%)
Oct 26, 2007 20.80 20.91 20.34 20.52 3,147,208 -0.10(-0.49%)
Oct 25, 2007 20.91 20.95 20.52 20.62 2,924,864 -0.15(-0.72%)
Oct 24, 2007 20.96 21.11 20.64 20.77 5,286,379 -0.33(-1.58%)
Oct 23, 2007 21.11 21.31 20.96 21.11 7,824,450 +0.11(+0.52%)
Oct 22, 2007 20.51 21.04 20.34 21.00 1,402,261 +0.35(+1.70%)
Oct 19, 2007 21.43 21.51 20.52 20.65 8,941,082 -0.82(-3.81%)
Oct 18, 2007 21.52 21.68 21.42 21.47 2,615,262 -0.22(-1.00%)
Oct 17, 2007 21.78 21.88 21.39 21.68 2,373,980 +0.09(+0.42%)
Oct 16, 2007 21.90 21.95 21.50 21.59 2,039,446 -0.35(-1.60%)
Oct 15, 2007 22.13 22.38 21.88 21.94 2,190,592 -0.24(-1.09%)
Oct 12, 2007 21.57 22.18 21.43 22.18 2,401,394 +0.58(+2.66%)
Oct 11, 2007 21.90 22.33 21.47 21.61 2,768,924 +0.06(+0.27%)
Oct 10, 2007 21.36 21.72 21.30 21.55 2,698,925 +0.16(+0.74%)
Oct 09, 2007 21.52 21.74 21.24 21.39 1,777,621 +0.03(+0.16%)
Oct 08, 2007 21.44 21.54 20.95 21.36 2,174,530 -0.11(-0.50%)
Oct 05, 2007 21.03 21.70 21.03 21.47 3,061,147 +0.66(+3.17%)
Oct 04, 2007 20.47 20.86 20.31 20.81 4,367,519 +0.51(+2.51%)
Oct 03, 2007 20.24 20.55 20.05 20.30 2,986,713 -0.06(-0.29%)
Oct 02, 2007 19.86 20.50 19.73 20.36 7,366,818 +0.68(+3.48%)
Oct 01, 2007 19.93 19.94 19.41 19.67 8,833,326 -0.49(-2.44%)
Sep 28, 2007 20.65 20.77 20.02 20.16 6,548,283 -0.48(-2.34%)
Sep 27, 2007 20.74 20.87 20.58 20.65 2,462,078 +0.00(+0.00%)
Sep 26, 2007 20.82 20.83 20.52 20.65 2,073,487 +0.04(+0.20%)
Sep 25, 2007 20.40 20.72 20.34 20.61 1,785,614 +0.01(+0.04%)
Sep 24, 2007 20.86 20.98 20.45 20.60 4,307,469 -0.14(-0.68%)
Sep 21, 2007 21.27 21.62 20.67 20.74 3,088,595 -0.44(-2.09%)
Sep 20, 2007 21.60 21.69 21.12 21.18 1,722,052 -0.55(-2.53%)
Sep 19, 2007 22.08 22.43 21.59 21.73 2,208,691 +0.02(+0.08%)
Sep 18, 2007 21.02 21.94 20.92 21.72 3,996,428 +0.93(+4.45%)
Sep 17, 2007 21.40 21.50 20.70 20.79 1,454,521 -0.72(-3.34%)
Sep 14, 2007 21.68 21.80 21.33 21.51 1,627,362 -0.37(-1.68%)
Sep 13, 2007 22.07 22.28 21.83 21.88 1,244,883 +0.02(+0.08%)
Sep 12, 2007 21.93 22.13 21.72 21.86 1,679,981 -0.27(-1.21%)
Sep 11, 2007 21.53 22.28 21.53 22.13 1,446,251 +0.78(+3.67%)
Sep 10, 2007 22.03 22.19 21.27 21.34 1,521,164 -0.32(-1.46%)
Sep 07, 2007 22.19 22.19 21.54 21.66 1,933,009 -0.64(-2.88%)
Sep 06, 2007 21.93 22.53 21.93 22.30 1,911,314 +0.31(+1.40%)
Sep 05, 2007 22.12 22.19 21.76 21.99 1,209,284 -0.36(-1.61%)
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.