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 31, 2010 16.40 16.59 16.27 16.42 23,890 -0.10(-0.59%)
Aug 30, 2010 16.81 16.92 16.47 16.51 1,777,612 -0.27(-1.59%)
Aug 27, 2010 16.87 16.78 16.32 16.78 3,231,017 +0.40(+2.44%)
Aug 26, 2010 16.51 16.73 16.36 16.38 2,457,422 -0.10(-0.59%)
Aug 25, 2010 16.24 16.51 15.95 16.48 3,346,093 +0.00(+0.00%)
Aug 24, 2010 16.59 16.66 16.35 16.48 1,938,476 -0.46(-2.72%)
Aug 23, 2010 17.17 17.21 16.92 16.94 1,792,665 -0.18(-1.04%)
Aug 20, 2010 16.72 17.12 16.62 17.12 1,474,280 +0.27(+1.58%)
Aug 19, 2010 17.08 17.22 16.69 16.85 1,264,631 -0.25(-1.45%)
Aug 18, 2010 17.07 17.28 16.90 17.10 1,138,489 +0.03(+0.16%)
Aug 17, 2010 17.17 17.46 17.06 17.07 1,669,522 +0.09(+0.52%)
Aug 16, 2010 16.78 17.07 16.54 16.98 1,554,203 +0.02(+0.10%)
Aug 13, 2010 16.97 17.06 16.86 16.97 1,579,578 +0.04(+0.26%)
Aug 12, 2010 16.80 16.97 16.75 16.92 1,158,689 -0.04(-0.26%)
Aug 11, 2010 17.17 17.18 16.80 16.97 1,676,227 -0.44(-2.55%)
Aug 10, 2010 17.29 17.49 17.22 17.41 1,144,518 -0.12(-0.66%)
Aug 09, 2010 17.53 17.69 17.48 17.53 666,023 +0.02(+0.10%)
Aug 06, 2010 17.51 17.59 17.33 17.51 1,246,448 -0.07(-0.40%)
Aug 05, 2010 17.53 17.62 17.29 17.58 1,034,290 +0.04(+0.20%)
Aug 04, 2010 17.29 17.58 17.23 17.54 1,202,822 +0.34(+1.96%)
Aug 03, 2010 17.26 17.30 17.07 17.21 1,667,171 -0.04(-0.26%)
Aug 02, 2010 17.07 17.29 16.90 17.25 1,837,982 +0.39(+2.32%)
Jul 30, 2010 16.86 16.97 16.18 16.86 3,054,983 +0.36(+2.15%)
Jul 29, 2010 16.74 16.94 16.35 16.51 1,780,180 -0.21(-1.27%)
Jul 28, 2010 16.58 16.76 16.48 16.72 3,017,499 +0.02(+0.11%)
Jul 27, 2010 17.00 17.00 16.69 16.70 2,232,687 -0.19(-1.10%)
Jul 26, 2010 16.57 16.94 16.57 16.89 1,686,017 +0.27(+1.60%)
Jul 23, 2010 16.50 16.70 16.39 16.62 3,166,868 +0.12(+0.75%)
Jul 22, 2010 16.19 16.52 16.16 16.50 2,209,762 +0.39(+2.42%)
Jul 21, 2010 16.42 16.51 16.05 16.11 2,251,359 -0.28(-1.73%)
Jul 20, 2010 16.19 16.42 16.15 16.39 1,745,352 +0.04(+0.22%)
Jul 19, 2010 16.40 16.60 16.24 16.35 1,586,968 +0.06(+0.38%)
Jul 16, 2010 16.29 16.79 16.27 16.29 1,944,336 -0.50(-2.96%)
Jul 15, 2010 16.83 16.88 16.59 16.79 2,304,937 +0.02(+0.11%)
Jul 14, 2010 16.61 16.79 16.56 16.77 1,444,945 +0.11(+0.64%)
Jul 13, 2010 16.86 16.96 16.62 16.66 2,376,252 +0.06(+0.37%)
Jul 12, 2010 16.68 16.91 16.55 16.60 1,639,771 -0.15(-0.90%)
Jul 09, 2010 16.75 16.75 16.51 16.75 1,832,233 +0.17(+1.02%)
Jul 08, 2010 16.71 16.71 16.27 16.59 1,538,942 +0.09(+0.54%)
Jul 07, 2010 16.11 16.50 16.11 16.50 1,473,549 +0.36(+2.26%)
Jul 06, 2010 16.13 16.38 15.94 16.13 3,228,174 +0.28(+1.73%)
Jul 02, 2010 15.86 15.93 15.55 15.86 2,317,566 +0.26(+1.65%)
Jul 01, 2010 15.41 15.64 15.21 15.60 3,258,172 +0.15(+0.98%)
Jun 30, 2010 15.70 15.85 15.41 15.45 954 -0.20(-1.30%)
Jun 29, 2010 15.65 15.86 15.61 15.65 338 -0.36(-2.27%)
Jun 25, 2010 16.02 16.15 15.75 16.02 2,244,523 +0.14(+0.89%)
Jun 24, 2010 16.08 16.17 15.84 15.88 1,821,157 -0.37(-2.29%)
Jun 23, 2010 16.48 16.48 16.08 16.25 2,412,169 -0.17(-1.03%)
Jun 22, 2010 16.80 16.92 16.38 16.42 4,209,283 -0.42(-2.48%)
Jun 21, 2010 17.12 17.24 16.79 16.83 2,321,149 +0.02(+0.11%)
Jun 18, 2010 16.82 16.85 16.54 16.82 2,208,916 +0.13(+0.80%)
Jun 17, 2010 16.66 16.70 16.45 16.68 2,515,279 +0.00(+0.00%)
Jun 16, 2010 16.72 16.84 16.60 16.68 3,089,818 -0.12(-0.74%)
Jun 15, 2010 16.72 16.86 16.59 16.81 3,878,564 +0.30(+1.83%)
Jun 14, 2010 16.74 16.94 16.49 16.51 5,065,488 -0.09(-0.54%)
Jun 11, 2010 16.42 16.68 16.41 16.59 1,692,150 +0.01(+0.05%)
Jun 10, 2010 16.11 16.59 15.84 16.59 591 +0.71(+4.47%)
Jun 09, 2010 15.68 16.11 15.52 15.88 6,031,279 +0.28(+1.76%)
Jun 08, 2010 15.61 15.66 15.38 15.60 7,148,609 +0.05(+0.34%)
Jun 07, 2010 16.03 16.11 15.52 15.55 4,047,293 -0.46(-2.88%)
Jun 04, 2010 16.01 16.48 15.95 16.01 3,245,066 -0.60(-3.63%)
Jun 03, 2010 17.07 17.07 16.49 16.61 5,613,364 -0.08(-0.48%)
Jun 02, 2010 16.68 16.73 16.48 16.69 901 +0.22(+1.35%)
Jun 01, 2010 16.63 16.96 16.42 16.47 3,019,394 -0.03(-0.16%)
May 28, 2010 16.50 16.82 16.35 16.50 2,692,392 -0.36(-2.16%)
May 27, 2010 16.54 16.86 16.41 16.86 2,030,088 +0.71(+4.40%)
May 26, 2010 16.00 16.46 16.00 16.15 2,318,852 +0.22(+1.39%)
May 25, 2010 15.61 15.94 15.47 15.93 3,004,149 -0.12(-0.77%)
May 24, 2010 16.25 16.45 16.05 16.05 1,638,114 -0.19(-1.15%)
May 21, 2010 15.80 16.33 15.71 16.24 3,270,404 +0.26(+1.61%)
May 20, 2010 15.88 16.20 15.80 15.98 6,510,940 -0.32(-1.96%)
May 19, 2010 16.28 16.50 16.13 16.30 3,257,048 -0.17(-1.02%)
May 18, 2010 16.86 16.97 16.40 16.47 1,571,664 -0.26(-1.54%)
May 17, 2010 17.05 17.05 16.31 16.73 2,184,279 -0.18(-1.05%)
May 14, 2010 16.90 17.20 16.66 16.90 3,001,937 -0.36(-2.11%)
May 13, 2010 17.35 17.46 17.24 17.27 2,604,994 -0.09(-0.51%)
May 12, 2010 16.86 17.39 16.86 17.36 3,673,755 +0.51(+3.06%)
May 11, 2010 17.08 17.16 16.78 16.84 2,314,033 -0.24(-1.40%)
May 10, 2010 16.98 17.08 16.97 17.08 5,108,417 +0.91(+5.60%)
May 07, 2010 16.27 16.60 15.94 16.18 6,989,268 +0.01(+0.06%)
May 06, 2010 16.17 17.05 15.13 16.17 225 -0.78(-4.61%)
May 05, 2010 17.07 17.35 16.81 16.95 3,546,385 -0.43(-2.50%)
May 04, 2010 18.08 18.11 17.38 17.38 3,303,335 -1.03(-5.59%)
May 03, 2010 18.64 18.64 18.24 18.41 2,161,523 -0.03(-0.14%)
Apr 30, 2010 18.42 18.66 18.19 18.44 3,844,901 +0.09(+0.48%)
Apr 29, 2010 18.16 18.67 18.14 18.35 4,016,258 +0.43(+2.38%)
Apr 28, 2010 17.57 17.94 17.37 17.92 4,969,658 +0.40(+2.28%)
Apr 27, 2010 18.68 18.70 17.41 17.53 4,934,657 -1.24(-6.62%)
Apr 26, 2010 18.73 18.97 18.57 18.77 2,539,937 -0.01(-0.05%)
Apr 23, 2010 18.79 18.83 18.59 18.78 2,426,141 +0.03(+0.14%)
Apr 22, 2010 18.36 18.80 18.24 18.75 2,409,950 +0.29(+1.59%)
Apr 21, 2010 19.04 19.06 18.37 18.46 3,404,740 -0.50(-2.62%)
Apr 20, 2010 18.93 18.98 18.73 18.95 1,110,894 +0.23(+1.23%)
Apr 19, 2010 18.24 18.79 18.24 18.72 1,432,476 +0.13(+0.72%)
Apr 16, 2010 18.89 19.01 18.42 18.59 1,638,968 -0.48(-2.51%)
Apr 15, 2010 19.13 19.16 18.93 19.07 865,484 -0.05(-0.28%)
Apr 14, 2010 19.18 19.22 19.00 19.12 1,385,587 -0.03(-0.14%)
Apr 13, 2010 19.02 19.15 18.84 19.15 1,111,269 +0.12(+0.61%)
Apr 12, 2010 18.92 19.08 18.83 19.03 1,148,820 +0.09(+0.47%)
Apr 09, 2010 18.71 18.98 18.71 18.95 1,190,623 +0.22(+1.19%)
Apr 08, 2010 18.61 18.81 18.54 18.72 1,994,431 +0.00(+0.00%)
Apr 07, 2010 19.09 19.09 18.67 18.72 2,999,241 -0.35(-1.86%)
Apr 06, 2010 19.22 19.22 19.04 19.08 1,934,397 +0.20(+1.08%)
Apr 05, 2010 18.87 19.28 18.84 18.87 2,053,486 +0.13(+0.71%)
Apr 01, 2010 18.75 18.74 18.74 18.74 1,780,313 +0.09(+0.48%)
Mar 31, 2010 18.66 18.81 18.57 18.65 2,972,657 -0.01(-0.05%)
Mar 30, 2010 18.55 18.69 18.49 18.66 1,132,146 +0.09(+0.48%)
Mar 29, 2010 18.42 18.57 18.32 18.57 1,231,494 +0.31(+1.70%)
Mar 26, 2010 18.30 18.51 18.11 18.26 1,854,929 -0.04(-0.24%)
Mar 25, 2010 18.49 18.62 18.26 18.31 3,331,111 +0.01(+0.05%)
Mar 24, 2010 18.63 18.71 18.08 18.30 2,959,338 -0.37(-2.00%)
Mar 23, 2010 18.74 18.74 18.52 18.67 1,713,558 +0.04(+0.24%)
Mar 22, 2010 18.28 18.72 18.16 18.63 2,984,488 +0.26(+1.40%)
Mar 19, 2010 18.63 18.63 18.25 18.37 2,675,125 -0.13(-0.72%)
Mar 18, 2010 18.46 18.55 18.31 18.50 2,852,961 +0.02(+0.10%)
Mar 17, 2010 18.32 18.52 18.31 18.48 2,673,543 +0.27(+1.46%)
Mar 16, 2010 18.18 18.23 17.96 18.22 1,800,374 +0.14(+0.79%)
Mar 15, 2010 17.90 18.08 17.90 18.08 2,394,796 +0.02(+0.10%)
Mar 12, 2010 17.99 18.12 17.99 18.06 1,595,891 +0.17(+0.94%)
Mar 11, 2010 17.65 17.89 17.65 17.89 2,665,397 +0.12(+0.70%)
Mar 10, 2010 17.33 17.78 17.27 17.77 2,690,180 +0.43(+2.51%)
Mar 09, 2010 17.15 17.38 17.11 17.33 4,292,251 +0.14(+0.83%)
Mar 08, 2010 17.15 17.25 17.09 17.19 6,301,332 +0.06(+0.36%)
Mar 05, 2010 17.20 17.28 17.11 17.13 5,318,801 +0.00(+0.00%)
Mar 04, 2010 17.34 17.36 16.97 17.13 1,976,290 -0.07(-0.41%)
Mar 03, 2010 17.00 17.26 17.00 17.20 3,398,907 +0.12(+0.73%)
Mar 02, 2010 17.07 17.21 16.99 17.07 3,511,756 +0.10(+0.57%)
Mar 01, 2010 16.53 16.98 16.53 16.98 4,085,848 +0.59(+3.63%)
Feb 26, 2010 16.56 16.63 16.04 16.38 7,669,357 -0.27(-1.60%)
Feb 25, 2010 16.82 16.84 16.52 16.65 6,347,210 -0.47(-2.76%)
Feb 24, 2010 17.23 17.26 17.03 17.12 3,921,237 -0.05(-0.30%)
Feb 23, 2010 17.45 17.52 17.13 17.17 2,492,915 -0.28(-1.58%)
Feb 22, 2010 17.61 17.63 17.42 17.45 1,704,324 -0.04(-0.20%)
Feb 19, 2010 17.48 17.51 17.21 17.48 3,351,633 +0.03(+0.15%)
Feb 18, 2010 17.20 17.48 17.04 17.45 3,016,993 +0.27(+1.55%)
Feb 17, 2010 16.97 17.29 16.96 17.19 2,917,280 +0.24(+1.41%)
Feb 16, 2010 17.07 17.07 16.55 16.95 4,661,938 +0.41(+2.47%)
Feb 12, 2010 16.53 16.54 16.54 16.54 2,688,839 -0.12(-0.75%)
Feb 11, 2010 16.43 16.71 16.42 16.66 2,357,707 +0.12(+0.75%)
Feb 10, 2010 16.43 16.79 16.42 16.54 2,653,420 -0.15(-0.90%)
Feb 09, 2010 16.48 16.84 16.44 16.69 2,641,766 +0.45(+2.79%)
Feb 08, 2010 16.75 16.76 16.20 16.24 5,529,634 -0.42(-2.50%)
Feb 05, 2010 16.82 16.86 16.26 16.66 2,615,827 -0.26(-1.52%)
Feb 04, 2010 17.47 17.47 16.79 16.91 2,987,075 -0.75(-4.27%)
Feb 03, 2010 18.01 18.11 17.59 17.67 1,752,584 -0.29(-1.63%)
Feb 02, 2010 17.63 17.99 17.37 17.96 1,990,119 +0.57(+3.27%)
Feb 01, 2010 17.39 17.44 17.07 17.39 1,918,649 +0.05(+0.31%)
Jan 29, 2010 17.68 17.76 17.18 17.34 2,585,062 -0.18(-1.01%)
Jan 28, 2010 17.50 17.61 17.05 17.52 2,654,442 +0.16(+0.92%)
Jan 27, 2010 17.35 17.45 17.07 17.36 1,974,232 +0.01(+0.05%)
Jan 26, 2010 17.35 17.53 17.31 17.35 2,783,348 -0.22(-1.26%)
Jan 25, 2010 17.73 17.73 17.45 17.57 1,971,415 +0.11(+0.61%)
Jan 22, 2010 17.57 17.69 17.27 17.46 2,510,563 -0.14(-0.81%)
Jan 21, 2010 18.00 18.00 17.60 17.61 2,343,293 -0.29(-1.64%)
Jan 20, 2010 18.00 18.05 17.74 17.90 2,460,734 -0.11(-0.59%)
Jan 19, 2010 18.04 18.10 17.88 18.00 2,494,299 -0.11(-0.59%)
Jan 15, 2010 18.33 18.11 18.11 18.11 3,677,714 -0.25(-1.35%)
Jan 14, 2010 18.31 18.40 18.22 18.36 2,460,004 +0.04(+0.19%)
Jan 13, 2010 17.94 18.36 17.73 18.32 3,960,319 +0.38(+2.13%)
Jan 12, 2010 18.01 18.24 17.89 17.94 2,884,710 -0.38(-2.08%)
Jan 11, 2010 18.41 18.46 18.10 18.32 2,633,657 -0.10(-0.53%)
Jan 08, 2010 18.61 18.64 18.33 18.42 2,931,517 -0.32(-1.70%)
Jan 07, 2010 18.56 18.79 18.47 18.74 1,662,918 +0.20(+1.10%)
Jan 06, 2010 18.57 18.74 18.47 18.54 1,069,434 -0.07(-0.38%)
Jan 05, 2010 18.86 18.87 18.51 18.61 1,881,931 -0.16(-0.85%)
Jan 04, 2010 18.49 18.80 18.49 18.77 1,134,023 +0.35(+1.88%)
Dec 31, 2009 18.57 18.42 18.42 18.42 782,873 -0.08(-0.43%)
Dec 30, 2009 18.58 18.68 18.37 18.50 1,635,232 -0.09(-0.48%)
Dec 29, 2009 18.62 18.69 18.47 18.59 1,892,572 +0.07(+0.38%)
Dec 28, 2009 18.66 18.66 18.38 18.52 742,396 -0.09(-0.48%)
Dec 24, 2009 18.41 18.64 18.37 18.61 457,773 +0.17(+0.91%)
Dec 23, 2009 18.55 18.55 18.32 18.44 2,084,468 -0.02(-0.10%)
Dec 22, 2009 18.44 18.53 18.37 18.46 2,268,578 +0.12(+0.68%)
Dec 21, 2009 18.38 18.58 18.17 18.33 1,110,050 +0.10(+0.54%)
Dec 18, 2009 18.05 18.25 17.80 18.24 1,666,056 +0.02(+0.10%)
Dec 17, 2009 18.62 18.63 18.22 18.22 1,544,737 -0.31(-1.67%)
Dec 16, 2009 18.37 18.57 18.31 18.53 1,772,976 +0.26(+1.42%)
Dec 15, 2009 18.13 18.34 17.99 18.27 4,575,608 +0.18(+1.01%)
Dec 14, 2009 18.22 18.38 18.03 18.09 2,541,343 +0.03(+0.19%)
Dec 11, 2009 18.23 18.24 17.96 18.05 3,214,446 -0.08(-0.43%)
Dec 10, 2009 17.96 18.20 17.96 18.13 1,777,087 +0.02(+0.10%)
Dec 09, 2009 18.21 18.21 17.81 18.11 1,547,128 -0.03(-0.19%)
Dec 08, 2009 18.49 18.49 18.11 18.15 1,790,215 -0.37(-2.01%)
Dec 07, 2009 18.44 18.71 18.36 18.52 2,049,937 +0.03(+0.19%)
Dec 04, 2009 18.42 18.69 18.21 18.48 4,652,038 +0.32(+1.76%)
Dec 03, 2009 18.31 18.34 18.09 18.16 2,081,473 -0.02(-0.10%)
Dec 02, 2009 18.11 18.47 18.11 18.18 2,481,401 -0.06(-0.33%)
Dec 01, 2009 17.96 18.47 17.96 18.24 2,869,423 +0.43(+2.43%)
Nov 30, 2009 17.63 17.89 17.63 17.81 1,662,288 +0.03(+0.15%)
Nov 27, 2009 17.44 17.92 17.39 17.78 1,069,518 -0.14(-0.77%)
Nov 25, 2009 17.86 18.06 17.86 17.92 2,674,373 -0.01(-0.05%)
Nov 24, 2009 18.03 18.04 17.78 17.93 2,611,702 -0.10(-0.53%)
Nov 23, 2009 18.13 18.40 17.76 18.02 3,682,060 +0.05(+0.29%)
Nov 20, 2009 18.06 18.14 17.94 17.97 2,293,353 -0.17(-0.95%)
Nov 19, 2009 18.16 18.19 17.91 18.15 2,162,302 -0.03(-0.19%)
Nov 18, 2009 18.46 18.46 18.14 18.18 2,099,369 -0.16(-0.90%)
Nov 17, 2009 18.85 18.92 18.16 18.34 4,215,748 -0.81(-4.25%)
Nov 16, 2009 18.43 19.18 18.39 19.16 3,876,775 +0.93(+5.13%)
Nov 13, 2009 18.44 18.50 18.15 18.22 2,860,650 -0.16(-0.89%)
Nov 12, 2009 18.69 18.72 18.21 18.39 2,537,254 -0.31(-1.67%)
Nov 11, 2009 18.47 18.78 18.35 18.70 2,233,598 +0.39(+2.13%)
Nov 10, 2009 17.96 18.39 17.96 18.31 2,367,617 +0.09(+0.48%)
Nov 09, 2009 18.00 18.43 17.83 18.22 3,302,108 +0.45(+2.53%)
Nov 06, 2009 17.62 17.97 17.56 17.77 1,727,281 +0.21(+1.18%)
Nov 05, 2009 17.24 17.84 17.21 17.57 2,461,468 +0.36(+2.11%)
Nov 04, 2009 17.02 17.56 17.01 17.20 2,824,850 +0.30(+1.79%)
Nov 03, 2009 16.51 16.95 16.47 16.90 1,875,806 -0.23(-1.36%)
Nov 02, 2009 16.80 17.25 16.75 17.13 2,965,099 +0.37(+2.22%)
Oct 30, 2009 17.63 17.68 16.62 16.76 2,894,797 -0.87(-4.96%)
Oct 29, 2009 17.38 17.63 17.18 17.63 2,393,172 +0.49(+2.88%)
Oct 28, 2009 17.45 17.55 17.10 17.14 7,072,586 -0.34(-1.93%)
Oct 27, 2009 18.11 18.11 17.34 17.48 5,624,434 -0.22(-1.22%)
Oct 26, 2009 17.61 17.91 17.56 17.70 6,016,688 +0.13(+0.74%)
Oct 23, 2009 17.70 17.75 17.52 17.57 5,921,484 -0.03(-0.15%)
Oct 22, 2009 17.79 17.88 17.43 17.59 3,403,738 -0.09(-0.49%)
Oct 21, 2009 17.66 18.02 16.96 17.68 6,017,164 +0.40(+2.30%)
Oct 20, 2009 16.93 17.36 16.92 17.28 4,148,366 +0.23(+1.32%)
Oct 19, 2009 16.70 17.09 16.45 17.05 1,833,999 +0.46(+2.76%)
Oct 16, 2009 16.67 16.73 16.47 16.60 2,553,013 -0.17(-1.03%)
Oct 15, 2009 16.69 16.85 16.59 16.77 2,294,295 -0.02(-0.10%)
Oct 14, 2009 16.67 16.82 16.56 16.79 2,956,272 +0.29(+1.73%)
Oct 13, 2009 16.41 16.65 16.31 16.50 2,862,220 +0.07(+0.42%)
Oct 12, 2009 16.42 16.43 16.22 16.43 2,214,080 +0.32(+1.99%)
Oct 09, 2009 15.89 16.24 15.88 16.11 2,329,857 +0.10(+0.60%)
Oct 08, 2009 15.74 16.23 15.74 16.02 2,809,471 +0.34(+2.15%)
Oct 07, 2009 15.51 15.76 15.44 15.68 2,688,803 +0.08(+0.50%)
Oct 06, 2009 15.70 15.89 15.53 15.60 3,967,355 +0.00(+0.00%)
Oct 05, 2009 15.49 15.66 15.34 15.60 3,745,068 +0.24(+1.58%)
Oct 02, 2009 15.34 15.57 15.22 15.36 4,204,861 -0.16(-1.00%)
Oct 01, 2009 15.81 16.10 15.51 15.51 6,735,572 -0.58(-3.60%)
Sep 30, 2009 16.27 16.28 16.02 16.09 7,452,826 -0.10(-0.64%)
Sep 29, 2009 15.95 16.29 15.93 16.20 5,568,175 +0.23(+1.46%)
Sep 28, 2009 15.79 16.16 15.67 15.96 2,141,660 +0.40(+2.56%)
Sep 25, 2009 15.48 15.64 15.39 15.57 1,802,435 -0.01(-0.06%)
Sep 24, 2009 15.68 15.96 15.44 15.57 2,655,814 -0.24(-1.53%)
Sep 23, 2009 16.37 16.47 15.81 15.82 1,803,935 -0.36(-2.25%)
Sep 22, 2009 16.16 16.40 16.13 16.18 4,560,134 +0.09(+0.54%)
Sep 21, 2009 16.08 16.14 15.93 16.09 3,336,154 -0.03(-0.21%)
Sep 18, 2009 15.93 16.14 15.92 16.13 3,419,890 +0.16(+0.98%)
Sep 17, 2009 16.07 16.10 15.83 15.97 4,585,783 -0.02(-0.11%)
Sep 16, 2009 15.93 16.22 15.82 15.99 5,374,076 +0.13(+0.82%)
Sep 15, 2009 15.57 15.86 15.49 15.86 6,956,277 +0.29(+1.89%)
Sep 14, 2009 15.53 15.57 15.41 15.57 6,184,555 -0.04(-0.28%)
Sep 11, 2009 15.52 15.63 15.25 15.61 6,650,354 +0.22(+1.41%)
Sep 10, 2009 15.05 15.40 15.05 15.39 10,989,307 +0.26(+1.72%)
Sep 09, 2009 15.18 15.53 14.97 15.13 4,281,310 -0.10(-0.68%)
Sep 08, 2009 15.11 15.31 14.75 15.24 4,050,573 +0.49(+3.35%)
Sep 04, 2009 14.61 14.83 14.54 14.74 7,059,128 +0.21(+1.43%)
Sep 03, 2009 14.57 14.78 14.50 14.54 3,493,148 +0.03(+0.18%)
Sep 02, 2009 14.64 14.81 14.48 14.51 1,953,472 -0.15(-1.00%)
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.