Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.310 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 11.64 11.73 11.61 11.65 1,698,191 -0.04(-0.32%)
Sep 29, 2004 11.44 11.79 11.44 11.69 4,560,637 +0.13(+1.15%)
Sep 28, 2004 11.17 11.58 11.17 11.56 2,444,346 +0.39(+3.46%)
Sep 27, 2004 11.20 11.27 11.12 11.17 2,084,164 -0.03(-0.28%)
Sep 24, 2004 11.10 11.22 11.10 11.20 1,404,073 +0.10(+0.92%)
Sep 23, 2004 11.07 11.11 11.05 11.10 1,402,716 +0.02(+0.22%)
Sep 22, 2004 11.11 11.11 11.01 11.08 1,806,788 -0.04(-0.40%)
Sep 21, 2004 10.99 11.27 10.99 11.12 2,498,644 +0.11(+1.04%)
Sep 20, 2004 10.96 11.12 10.96 11.01 1,305,431 +0.05(+0.42%)
Sep 17, 2004 10.81 10.98 10.81 10.96 1,228,960 +0.11(+1.00%)
Sep 16, 2004 10.81 10.91 10.78 10.85 676,018 +0.09(+0.86%)
Sep 15, 2004 10.60 10.81 10.59 10.76 3,172,853 +0.19(+1.84%)
Sep 14, 2004 10.50 10.59 10.50 10.56 2,550,228 +0.06(+0.57%)
Sep 13, 2004 10.58 10.61 10.49 10.50 1,210,408 -0.06(-0.57%)
Sep 10, 2004 10.59 10.63 10.54 10.56 1,426,245 -0.03(-0.25%)
Sep 09, 2004 10.61 10.62 10.52 10.59 1,123,982 +0.07(+0.67%)
Sep 08, 2004 10.55 10.63 10.51 10.52 1,319,910 -0.01(-0.10%)
Sep 07, 2004 10.54 10.62 10.53 10.53 1,387,331 -0.02(-0.17%)
Sep 03, 2004 10.71 10.74 10.54 10.55 1,221,720 -0.19(-1.79%)
Sep 02, 2004 10.71 10.77 10.69 10.74 2,032,581 +0.06(+0.52%)
Sep 01, 2004 10.66 10.75 10.66 10.69 1,856,562 +0.05(+0.46%)
Aug 31, 2004 10.59 10.64 10.54 10.64 822,625 +0.04(+0.38%)
Aug 30, 2004 10.67 10.70 10.59 10.60 1,099,548 -0.06(-0.60%)
Aug 27, 2004 10.53 10.69 10.52 10.66 1,499,096 +0.18(+1.71%)
Aug 26, 2004 10.54 10.59 10.48 10.48 2,489,142 -0.01(-0.13%)
Aug 25, 2004 10.34 10.50 10.34 10.50 3,689,143 +0.17(+1.69%)
Aug 24, 2004 10.35 10.40 10.31 10.32 1,733,033 +0.02(+0.17%)
Aug 23, 2004 10.43 10.43 10.31 10.30 727,602 -0.08(-0.72%)
Aug 20, 2004 10.34 10.46 10.34 10.38 1,201,811 +0.07(+0.67%)
Aug 19, 2004 10.34 10.49 10.30 10.31 1,604,978 -0.09(-0.85%)
Aug 18, 2004 10.39 10.44 10.33 10.40 578,733 +0.04(+0.43%)
Aug 17, 2004 10.23 10.44 10.23 10.35 1,350,227 +0.14(+1.41%)
Aug 16, 2004 10.14 10.26 10.14 10.21 762,444 +0.07(+0.70%)
Aug 13, 2004 10.13 10.17 10.11 10.14 836,199 +0.01(+0.07%)
Aug 12, 2004 10.24 10.28 10.04 10.13 611,312 -0.08(-0.80%)
Aug 11, 2004 10.34 10.35 10.19 10.21 832,127 -0.15(-1.45%)
Aug 10, 2004 10.17 10.41 10.17 10.36 1,594,571 +0.23(+2.27%)
Aug 09, 2004 10.19 10.28 10.14 10.14 639,367 -0.09(-0.89%)
Aug 06, 2004 10.38 10.38 10.17 10.23 1,635,295 -0.19(-1.87%)
Aug 05, 2004 10.32 10.70 10.32 10.42 2,894,572 +0.10(+0.96%)
Aug 04, 2004 10.41 10.45 10.24 10.32 676,471 -0.09(-0.85%)
Aug 03, 2004 10.40 10.51 10.39 10.41 785,521 -0.05(-0.49%)
Aug 02, 2004 10.39 10.63 10.39 10.46 1,254,299 +0.07(+0.70%)
Jul 30, 2004 10.50 10.54 10.33 10.39 2,365,613 -0.19(-1.78%)
Jul 29, 2004 10.65 10.71 10.57 10.57 2,527,151 -0.07(-0.69%)
Jul 28, 2004 10.45 10.65 10.45 10.65 4,252,945 +0.22(+2.08%)
Jul 27, 2004 9.945 10.43 9.945 10.43 6,115,842 +0.75(+7.74%)
Jul 26, 2004 9.724 9.757 9.644 9.682 381,448 -0.05(-0.48%)
Jul 23, 2004 9.779 9.781 9.704 9.728 571,041 -0.11(-1.08%)
Jul 22, 2004 9.713 9.852 9.711 9.834 1,434,390 +0.12(+1.25%)
Jul 21, 2004 9.746 9.832 9.682 9.713 837,557 -0.00(-0.02%)
Jul 20, 2004 9.613 9.735 9.613 9.715 951,584 +0.08(+0.85%)
Jul 19, 2004 9.768 9.768 9.613 9.633 903,620 -0.10(-1.04%)
Jul 16, 2004 9.684 9.823 9.684 9.735 643,891 +0.05(+0.52%)
Jul 15, 2004 9.724 9.753 9.651 9.684 1,137,105 -0.06(-0.63%)
Jul 14, 2004 9.834 9.861 9.717 9.746 2,134,843 -0.09(-0.90%)
Jul 13, 2004 9.865 9.930 9.819 9.834 618,552 -0.04(-0.38%)
Jul 12, 2004 9.826 9.879 9.779 9.872 438,009 +0.05(+0.49%)
Jul 09, 2004 9.742 9.843 9.742 9.823 769,231 +0.08(+0.84%)
Jul 08, 2004 9.746 9.834 9.735 9.742 1,956,562 -0.09(-0.94%)
Jul 07, 2004 9.945 9.945 9.804 9.834 595,475 -0.06(-0.56%)
Jul 06, 2004 9.998 10.02 9.764 9.890 847,964 -0.16(-1.63%)
Jul 02, 2004 9.945 10.06 9.923 10.05 975,566 +0.06(+0.62%)
Jul 01, 2004 10.03 10.12 9.938 9.991 1,372,851 -0.01(-0.13%)
Jun 30, 2004 9.834 10.01 9.744 10.00 1,300,453 +0.16(+1.62%)
Jun 29, 2004 9.775 9.854 9.773 9.846 817,195 +0.06(+0.59%)
Jun 28, 2004 9.945 9.947 9.779 9.788 788,688 -0.14(-1.40%)
Jun 25, 2004 9.914 9.994 9.901 9.927 1,806,336 +0.01(+0.13%)
Jun 24, 2004 9.773 9.934 9.773 9.914 1,769,684 +0.15(+1.49%)
Jun 23, 2004 9.702 9.768 9.633 9.768 1,085,973 -0.01(-0.11%)
Jun 22, 2004 9.757 9.795 9.660 9.779 1,494,119 +0.03(+0.34%)
Jun 21, 2004 9.843 9.876 9.746 9.746 1,114,480 -0.04(-0.43%)
Jun 18, 2004 9.711 9.788 9.682 9.788 1,877,377 +0.13(+1.35%)
Jun 17, 2004 9.521 9.680 9.461 9.658 2,288,689 +0.16(+1.72%)
Jun 16, 2004 9.636 9.636 9.494 9.494 905,883 -0.11(-1.15%)
Jun 15, 2004 9.366 9.613 9.366 9.605 874,208 +0.25(+2.72%)
Jun 14, 2004 9.503 9.514 9.348 9.351 1,407,241 -0.17(-1.79%)
Jun 10, 2004 9.512 9.594 9.490 9.521 1,457,467 -0.05(-0.49%)
Jun 09, 2004 9.673 9.717 9.503 9.567 1,085,521 -0.16(-1.66%)
Jun 08, 2004 9.733 9.801 9.658 9.728 1,043,892 -0.00(-0.05%)
Jun 07, 2004 9.547 9.768 9.547 9.733 1,732,128 +0.33(+3.50%)
Jun 04, 2004 9.459 9.481 9.379 9.404 1,834,843 +0.05(+0.50%)
Jun 03, 2004 9.459 9.463 9.353 9.357 1,736,200 -0.10(-1.07%)
Jun 02, 2004 9.503 9.505 9.399 9.459 1,552,037 +0.01(+0.09%)
Jun 01, 2004 9.359 9.457 9.348 9.450 1,355,657 +0.11(+1.18%)
May 28, 2004 9.364 9.423 9.269 9.339 1,190,951 -0.00(-0.02%)
May 27, 2004 9.395 9.423 9.328 9.342 1,476,019 -0.03(-0.33%)
May 26, 2004 9.373 9.439 9.335 9.373 1,431,675 +0.00(+0.00%)
May 25, 2004 9.271 9.392 9.216 9.373 1,300,001 +0.14(+1.51%)
May 24, 2004 9.105 9.244 9.101 9.233 1,453,847 +0.17(+1.90%)
May 21, 2004 8.973 9.105 8.973 9.061 1,536,200 +0.08(+0.91%)
May 20, 2004 9.061 9.105 8.957 8.979 2,076,019 -0.05(-0.56%)
May 19, 2004 8.895 9.156 8.893 9.030 5,823,534 +0.27(+3.05%)
May 18, 2004 8.752 8.807 8.676 8.763 2,593,215 -0.26(-2.84%)
May 17, 2004 9.105 9.116 8.977 9.019 3,182,808 -0.18(-1.92%)
May 14, 2004 9.061 9.213 8.984 9.196 2,037,558 +0.17(+1.84%)
May 13, 2004 8.915 9.147 8.884 9.030 1,804,526 +0.14(+1.54%)
May 12, 2004 8.939 8.968 8.780 8.893 2,519,911 -0.08(-0.89%)
May 11, 2004 8.796 9.061 8.796 8.973 4,996,837 +0.30(+3.49%)
May 10, 2004 9.271 9.271 8.550 8.670 6,755,662 -0.63(-6.82%)
May 07, 2004 9.337 9.441 9.249 9.304 2,584,617 -0.22(-2.32%)
May 06, 2004 9.680 9.713 9.479 9.525 2,533,486 -0.31(-3.15%)
May 05, 2004 9.923 9.945 9.828 9.834 2,028,961 -0.13(-1.33%)
May 04, 2004 9.786 9.967 9.722 9.967 1,857,015 +0.15(+1.58%)
May 03, 2004 9.658 9.901 9.620 9.812 2,167,875 +0.18(+1.86%)
Apr 30, 2004 9.764 9.764 9.616 9.633 1,831,675 -0.02(-0.21%)
Apr 29, 2004 9.746 9.759 9.596 9.653 3,986,881 -0.01(-0.09%)
Apr 28, 2004 9.923 9.923 9.651 9.662 3,123,532 -0.28(-2.84%)
Apr 27, 2004 9.965 10.10 9.876 9.945 2,135,296 -0.07(-0.73%)
Apr 26, 2004 10.17 10.22 10.01 10.02 1,049,774 -0.11(-1.13%)
Apr 23, 2004 10.11 10.21 10.06 10.13 2,033,938 +0.02(+0.22%)
Apr 22, 2004 9.945 10.11 9.925 10.11 1,128,507 +0.13(+1.33%)
Apr 21, 2004 9.914 10.00 9.883 9.978 1,350,227 -0.02(-0.22%)
Apr 20, 2004 10.17 10.31 10.00 10.00 889,593 -0.17(-1.72%)
Apr 19, 2004 10.13 10.21 10.13 10.17 1,586,426 +0.03(+0.30%)
Apr 16, 2004 9.945 10.14 9.945 10.14 1,222,625 +0.23(+2.36%)
Apr 15, 2004 10.00 10.03 9.876 9.910 2,585,522 -0.15(-1.45%)
Apr 14, 2004 10.24 10.25 10.03 10.06 1,601,811 -0.19(-1.83%)
Apr 13, 2004 10.53 10.53 10.23 10.24 585,520 -0.29(-2.75%)
Apr 12, 2004 10.36 10.63 10.36 10.53 559,729 +0.18(+1.75%)
Apr 08, 2004 10.45 10.48 10.35 10.35 514,480 -0.09(-0.83%)
Apr 07, 2004 10.52 10.53 10.38 10.44 537,557 -0.06(-0.55%)
Apr 06, 2004 10.44 10.55 10.39 10.50 1,151,584 +0.06(+0.53%)
Apr 05, 2004 10.41 10.56 10.41 10.44 1,439,820 +0.00(+0.04%)
Apr 02, 2004 10.90 10.90 10.41 10.44 2,881,903 +0.05(+0.45%)
Apr 01, 2004 10.46 10.52 10.27 10.39 1,815,386 -0.07(-0.70%)
Mar 31, 2004 10.28 10.50 10.28 10.46 1,830,770 +0.18(+1.78%)
Mar 30, 2004 10.22 10.30 10.18 10.28 1,415,838 +0.06(+0.54%)
Mar 29, 2004 10.30 10.48 10.12 10.22 3,519,007 -0.07(-0.71%)
Mar 26, 2004 9.834 10.38 9.834 10.30 5,552,041 +0.47(+4.81%)
Mar 25, 2004 9.890 10.00 9.784 9.823 4,846,610 +0.32(+3.37%)
Mar 24, 2004 9.505 9.547 9.415 9.503 3,985,976 +0.12(+1.27%)
Mar 23, 2004 9.205 9.426 9.160 9.384 2,638,011 +0.28(+3.06%)
Mar 22, 2004 9.258 9.258 9.026 9.105 1,662,444 -0.20(-2.11%)
Mar 19, 2004 9.260 9.392 9.205 9.302 1,555,657 +0.04(+0.45%)
Mar 18, 2004 9.309 9.309 9.116 9.260 990,046 -0.05(-0.52%)
Mar 17, 2004 9.209 9.355 9.209 9.309 1,819,458 +0.12(+1.27%)
Mar 16, 2004 9.160 9.211 9.116 9.191 1,057,014 +0.13(+1.44%)
Mar 15, 2004 9.171 9.267 9.030 9.061 1,490,499 -0.24(-2.59%)
Mar 12, 2004 9.337 9.355 9.185 9.302 1,919,006 +0.06(+0.62%)
Mar 11, 2004 9.370 9.437 9.244 9.244 1,471,042 -0.23(-2.38%)
Mar 10, 2004 9.644 9.644 9.410 9.470 792,760 -0.12(-1.24%)
Mar 09, 2004 9.671 9.691 9.541 9.589 583,710 -0.10(-1.07%)
Mar 08, 2004 9.713 9.894 9.691 9.693 1,807,693 -0.04(-0.36%)
Mar 05, 2004 9.591 9.790 9.591 9.728 961,991 +0.03(+0.32%)
Mar 04, 2004 9.538 9.733 9.538 9.697 1,544,345 +0.21(+2.26%)
Mar 03, 2004 9.647 9.649 9.428 9.483 1,831,223 -0.21(-2.14%)
Mar 02, 2004 9.890 9.956 9.651 9.691 1,722,626 -0.23(-2.36%)
Mar 01, 2004 9.746 9.934 9.744 9.925 2,713,577 +0.16(+1.68%)
Feb 27, 2004 9.647 9.768 9.647 9.762 3,353,396 +0.06(+0.62%)
Feb 26, 2004 9.558 9.762 9.536 9.702 3,094,120 +0.23(+2.38%)
Feb 25, 2004 9.317 9.594 9.317 9.476 1,148,869 +0.16(+1.71%)
Feb 24, 2004 9.362 9.437 9.194 9.317 4,417,651 -0.07(-0.71%)
Feb 23, 2004 9.613 9.613 9.282 9.384 3,247,966 -0.12(-1.26%)
Feb 20, 2004 9.801 9.801 9.315 9.503 4,282,356 -0.32(-3.26%)
Feb 19, 2004 9.812 9.872 9.812 9.823 2,018,553 +0.00(+0.00%)
Feb 18, 2004 9.901 9.945 9.801 9.823 1,660,634 -0.10(-1.02%)
Feb 17, 2004 9.779 10.08 9.779 9.925 1,681,449 +0.20(+2.07%)
Feb 13, 2004 9.790 9.810 9.669 9.724 1,354,299 -0.09(-0.90%)
Feb 12, 2004 9.755 9.881 9.737 9.812 1,826,246 +0.00(+0.02%)
Feb 11, 2004 9.507 9.834 9.470 9.810 3,118,554 +0.34(+3.59%)
Feb 10, 2004 9.503 9.547 9.390 9.470 2,059,730 -0.03(-0.35%)
Feb 09, 2004 9.426 9.536 9.404 9.503 758,371 +0.07(+0.77%)
Feb 06, 2004 9.293 9.485 9.293 9.430 1,690,951 +0.15(+1.60%)
Feb 05, 2004 9.300 9.348 9.242 9.282 761,086 +0.03(+0.29%)
Feb 04, 2004 9.255 9.297 9.183 9.255 2,471,947 -0.03(-0.29%)
Feb 03, 2004 9.238 9.335 9.118 9.282 1,128,507 +0.04(+0.48%)
Feb 02, 2004 9.061 9.304 9.061 9.238 4,425,795 +0.29(+3.21%)
Jan 30, 2004 9.081 9.088 8.946 8.950 2,685,975 -0.12(-1.29%)
Jan 29, 2004 9.183 9.269 8.995 9.068 3,621,270 -0.30(-3.23%)
Jan 28, 2004 9.680 9.709 9.370 9.370 1,824,888 -0.31(-3.20%)
Jan 27, 2004 9.724 9.781 9.613 9.680 1,649,775 -0.09(-0.90%)
Jan 26, 2004 9.691 9.823 9.569 9.768 775,113 +0.06(+0.61%)
Jan 23, 2004 9.735 9.857 9.680 9.709 985,973 -0.09(-0.95%)
Jan 22, 2004 9.846 9.923 9.801 9.801 2,157,468 -0.04(-0.45%)
Jan 21, 2004 9.680 9.963 9.574 9.846 1,904,526 +0.13(+1.37%)
Jan 20, 2004 9.459 9.868 9.434 9.713 2,404,074 +0.28(+2.93%)
Jan 16, 2004 9.269 9.439 9.260 9.437 1,221,720 +0.19(+2.06%)
Jan 15, 2004 9.238 9.339 9.213 9.247 775,113 -0.02(-0.26%)
Jan 14, 2004 9.392 9.434 9.149 9.271 1,548,417 -0.02(-0.19%)
Jan 13, 2004 9.339 9.395 9.271 9.289 814,480 -0.05(-0.54%)
Jan 12, 2004 9.368 9.468 9.326 9.339 704,978 -0.03(-0.28%)
Jan 09, 2004 9.392 9.492 9.315 9.366 2,677,830 -0.03(-0.33%)
Jan 08, 2004 9.434 9.636 9.353 9.397 2,353,395 -0.03(-0.33%)
Jan 07, 2004 9.293 9.503 9.293 9.428 3,598,645 +0.15(+1.57%)
Jan 06, 2004 9.227 9.282 9.183 9.282 2,998,192 +0.19(+2.04%)
Jan 05, 2004 8.884 9.174 8.884 9.096 2,214,934 +0.24(+2.69%)
Jan 02, 2004 8.831 8.895 8.802 8.858 612,670 +0.05(+0.55%)
Dec 31, 2003 8.840 8.862 8.800 8.809 469,683 -0.04(-0.45%)
Dec 30, 2003 8.906 8.973 8.849 8.849 898,643 -0.02(-0.27%)
Dec 29, 2003 8.718 8.873 8.718 8.873 971,946 +0.17(+1.90%)
Dec 26, 2003 8.707 8.727 8.685 8.707 335,746 -0.01(-0.13%)
Dec 24, 2003 8.641 8.763 8.641 8.718 865,159 +0.08(+0.90%)
Dec 23, 2003 8.648 8.652 8.619 8.641 1,450,227 -0.00(-0.03%)
Dec 22, 2003 8.586 8.591 8.570 8.643 2,030,771 +0.02(+0.18%)
Dec 19, 2003 8.619 8.650 8.542 8.628 2,320,364 +0.04(+0.46%)
Dec 18, 2003 8.354 8.639 8.354 8.588 2,890,500 +0.22(+2.61%)
Dec 17, 2003 8.329 8.398 8.323 8.369 1,783,712 +0.00(+0.00%)
Dec 16, 2003 8.321 8.387 8.201 8.369 2,120,363 +0.06(+0.72%)
Dec 15, 2003 8.376 8.407 8.312 8.310 1,805,883 -0.01(-0.13%)
Dec 12, 2003 8.464 8.486 8.287 8.321 2,978,283 -0.22(-2.59%)
Dec 11, 2003 8.354 8.548 8.354 8.542 3,678,736 +0.21(+2.52%)
Dec 10, 2003 8.495 8.495 8.287 8.332 3,505,433 -0.20(-2.33%)
Dec 09, 2003 8.619 8.628 8.513 8.531 3,278,283 -0.11(-1.28%)
Dec 08, 2003 8.707 8.707 8.586 8.641 1,346,607 -0.08(-0.94%)
Dec 05, 2003 8.818 8.818 8.639 8.723 1,987,784 -0.10(-1.18%)
Dec 04, 2003 8.920 8.920 8.805 8.827 1,668,327 -0.09(-1.04%)
Dec 03, 2003 8.984 9.043 8.904 8.920 1,342,987 -0.04(-0.47%)
Dec 02, 2003 9.050 9.052 8.937 8.962 1,536,200 -0.14(-1.58%)
Dec 01, 2003 9.046 9.169 9.046 9.105 855,204 +0.08(+0.86%)
Nov 28, 2003 8.962 9.034 8.950 9.028 504,525 +0.06(+0.71%)
Nov 26, 2003 8.884 9.083 8.840 8.964 1,318,553 +0.10(+1.10%)
Nov 25, 2003 8.734 8.884 8.705 8.867 3,062,898 +0.14(+1.57%)
Nov 24, 2003 8.707 8.778 8.531 8.729 3,089,143 +0.00(+0.00%)
Nov 21, 2003 8.718 8.729 8.641 8.729 1,768,327 +0.00(+0.03%)
Nov 20, 2003 8.807 8.807 8.641 8.727 1,543,440 -0.09(-1.03%)
Nov 19, 2003 9.017 9.019 8.756 8.818 1,326,698 -0.23(-2.52%)
Nov 18, 2003 9.088 9.125 9.039 9.046 818,100 -0.02(-0.22%)
Nov 17, 2003 9.068 9.081 9.012 9.065 1,104,073 -0.16(-1.75%)
Nov 14, 2003 9.481 9.516 9.227 9.227 1,359,729 -0.11(-1.23%)
Nov 13, 2003 9.227 9.412 9.194 9.342 3,048,419 +0.11(+1.25%)
Nov 12, 2003 8.862 9.227 8.860 9.227 2,662,445 +0.37(+4.22%)
Nov 11, 2003 9.017 9.017 8.831 8.853 1,477,829 -0.16(-1.81%)
Nov 10, 2003 9.207 9.207 8.981 9.017 1,800,906 -0.19(-2.04%)
Nov 07, 2003 8.981 9.205 9.021 9.205 2,489,595 +0.22(+2.49%)
Nov 06, 2003 8.829 8.977 8.829 8.981 2,444,346 +0.12(+1.35%)
Nov 05, 2003 8.860 8.928 8.860 8.862 1,432,580 -0.01(-0.07%)
Nov 04, 2003 8.860 8.964 8.860 8.869 3,222,808 +0.02(+0.17%)
Nov 03, 2003 8.597 8.853 8.597 8.853 2,676,473 +0.29(+3.38%)
Oct 31, 2003 8.504 8.570 8.475 8.564 3,755,207 +0.12(+1.41%)
Oct 30, 2003 8.347 8.471 8.341 8.444 1,900,906 +0.11(+1.27%)
Oct 29, 2003 8.418 8.418 8.314 8.338 1,723,983 -0.08(-0.95%)
Oct 28, 2003 8.365 8.431 8.365 8.418 3,274,663 +0.08(+0.90%)
Oct 27, 2003 8.221 8.374 8.190 8.343 1,890,499 +0.21(+2.53%)
Oct 24, 2003 8.223 8.223 8.066 8.137 1,028,960 -0.09(-1.05%)
Oct 23, 2003 8.078 8.250 8.064 8.223 2,256,110 +0.13(+1.64%)
Oct 22, 2003 8.055 8.153 8.020 8.091 3,529,867 -0.01(-0.11%)
Oct 21, 2003 7.958 8.091 7.932 8.100 2,442,988 +0.13(+1.58%)
Oct 20, 2003 7.795 7.985 7.790 7.974 1,446,607 +0.20(+2.53%)
Oct 17, 2003 7.901 7.923 7.755 7.777 3,794,573 -0.15(-1.95%)
Oct 16, 2003 7.923 7.945 7.887 7.932 2,722,626 -0.02(-0.31%)
Oct 15, 2003 8.069 8.069 7.918 7.956 3,172,853 -0.11(-1.37%)
Oct 14, 2003 8.186 8.195 8.029 8.066 2,010,409 -0.15(-1.88%)
Oct 13, 2003 8.177 8.276 8.199 8.221 1,574,209 +0.04(+0.54%)
Oct 10, 2003 8.210 8.250 8.155 8.177 3,533,939 -0.07(-0.83%)
Oct 09, 2003 7.996 8.259 7.996 8.245 2,780,998 +0.26(+3.27%)
Oct 08, 2003 8.060 8.060 7.925 7.985 1,604,526 -0.10(-1.28%)
Oct 07, 2003 7.956 8.073 7.923 8.089 2,596,382 +0.13(+1.67%)
Oct 06, 2003 8.022 8.031 7.956 7.956 1,771,042 -0.06(-0.69%)
Oct 03, 2003 7.991 8.102 7.956 8.011 3,934,392 +0.16(+2.08%)
Oct 02, 2003 8.078 8.100 7.848 7.848 3,194,120 -0.42(-5.10%)
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.