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 (%)
Dec 31, 2004 13.36 13.40 13.32 13.36 346,498 +0.02(+0.17%)
Dec 30, 2004 13.41 13.42 13.23 13.34 948,455 -0.09(-0.64%)
Dec 29, 2004 13.41 13.44 13.32 13.42 1,005,526 +0.02(+0.15%)
Dec 28, 2004 13.07 13.41 13.05 13.40 4,070,568 +0.35(+2.69%)
Dec 27, 2004 13.03 13.07 13.00 13.05 1,371,954 -0.02(-0.12%)
Dec 23, 2004 13.07 13.11 13.02 13.07 1,160,431 +0.01(+0.05%)
Dec 22, 2004 13.04 13.08 13.00 13.06 1,270,948 +0.00(+0.03%)
Dec 21, 2004 13.05 13.09 13.02 13.05 1,511,912 +0.01(+0.05%)
Dec 20, 2004 13.03 13.09 13.00 13.05 1,200,743 +0.01(+0.07%)
Dec 17, 2004 13.17 13.17 12.94 13.04 929,432 -0.02(-0.17%)
Dec 16, 2004 13.12 13.18 13.04 13.06 1,656,853 -0.10(-0.77%)
Dec 15, 2004 13.14 13.19 12.97 13.16 3,150,648 +0.04(+0.29%)
Dec 14, 2004 12.96 13.20 12.96 13.13 2,068,122 +0.15(+1.19%)
Dec 13, 2004 12.74 13.10 12.73 12.97 3,432,376 +0.27(+2.12%)
Dec 10, 2004 12.85 12.85 12.67 12.70 3,020,201 -0.15(-1.13%)
Dec 09, 2004 13.00 13.04 12.78 12.85 3,449,588 -0.26(-2.00%)
Dec 08, 2004 13.06 13.22 12.98 13.11 1,226,107 -0.08(-0.59%)
Dec 07, 2004 13.24 13.26 13.17 13.19 1,356,554 -0.06(-0.42%)
Dec 06, 2004 13.36 13.36 13.24 13.24 1,447,595 -0.11(-0.83%)
Dec 03, 2004 13.56 13.59 13.26 13.35 2,613,914 -0.20(-1.50%)
Dec 02, 2004 13.79 13.79 13.52 13.56 1,497,871 -0.28(-2.00%)
Dec 01, 2004 13.77 13.83 13.64 13.83 2,228,010 +0.08(+0.61%)
Nov 30, 2004 13.82 13.86 13.71 13.75 1,914,575 +0.06(+0.44%)
Nov 29, 2004 13.68 13.75 13.62 13.69 2,337,168 +0.10(+0.72%)
Nov 26, 2004 13.14 13.61 13.14 13.59 736,026 +0.32(+2.41%)
Nov 24, 2004 13.13 13.28 13.12 13.27 820,273 +0.17(+1.31%)
Nov 23, 2004 13.05 13.14 12.98 13.10 1,266,872 +0.08(+0.58%)
Nov 22, 2004 12.97 13.08 12.97 13.02 1,316,695 +0.04(+0.27%)
Nov 19, 2004 13.05 13.08 12.97 12.99 2,235,257 -0.09(-0.68%)
Nov 18, 2004 12.96 13.08 12.94 13.08 884,591 +0.11(+0.85%)
Nov 17, 2004 12.88 13.06 12.88 12.97 1,251,472 +0.08(+0.63%)
Nov 16, 2004 12.85 12.95 12.85 12.88 1,777,335 +0.03(+0.22%)
Nov 15, 2004 12.77 12.92 12.71 12.86 638,191 +0.05(+0.40%)
Nov 12, 2004 12.68 12.84 12.67 12.81 1,955,340 +0.12(+0.92%)
Nov 11, 2004 12.33 12.78 12.28 12.69 1,975,269 +0.36(+2.90%)
Nov 10, 2004 12.30 12.49 12.27 12.33 1,314,430 +0.03(+0.27%)
Nov 09, 2004 12.16 12.37 12.15 12.30 640,909 +0.12(+0.96%)
Nov 08, 2004 12.35 12.36 12.11 12.18 1,890,570 -0.21(-1.73%)
Nov 05, 2004 12.58 12.58 12.37 12.39 2,474,862 -0.21(-1.66%)
Nov 04, 2004 12.47 12.61 12.47 12.60 1,385,542 +0.13(+1.04%)
Nov 03, 2004 12.41 12.52 12.41 12.47 1,001,902 +0.11(+0.93%)
Nov 02, 2004 12.34 12.56 12.32 12.36 1,862,034 +0.05(+0.38%)
Nov 01, 2004 12.16 12.31 12.16 12.31 1,158,619 +0.17(+1.40%)
Oct 29, 2004 12.07 12.17 12.06 12.14 3,203,189 +0.08(+0.62%)
Oct 28, 2004 12.08 12.12 12.02 12.07 2,373,403 -0.02(-0.13%)
Oct 27, 2004 11.99 12.13 11.90 12.08 1,928,617 +0.15(+1.26%)
Oct 26, 2004 11.82 11.99 11.80 11.93 2,025,546 +0.06(+0.52%)
Oct 25, 2004 12.20 12.22 11.87 11.87 1,563,547 -0.32(-2.59%)
Oct 22, 2004 12.20 12.39 12.10 12.19 4,365,432 +0.11(+0.91%)
Oct 21, 2004 11.77 12.09 11.74 12.08 1,745,176 +0.32(+2.74%)
Oct 20, 2004 11.82 11.85 11.70 11.75 2,223,480 -0.08(-0.69%)
Oct 19, 2004 11.79 11.94 11.79 11.84 2,588,097 +0.04(+0.37%)
Oct 18, 2004 11.66 11.81 11.64 11.79 2,438,174 +0.02(+0.21%)
Oct 15, 2004 11.69 11.88 11.68 11.77 1,043,572 +0.00(+0.04%)
Oct 14, 2004 11.89 11.97 11.73 11.76 1,565,359 -0.16(-1.35%)
Oct 13, 2004 12.01 12.17 11.88 11.92 1,315,789 -0.16(-1.30%)
Oct 12, 2004 11.91 12.08 11.80 12.08 3,006,613 +0.16(+1.35%)
Oct 11, 2004 11.90 12.04 11.90 11.92 1,068,031 +0.02(+0.13%)
Oct 08, 2004 12.15 12.16 11.88 11.90 2,404,203 -0.25(-2.03%)
Oct 07, 2004 12.21 12.22 12.13 12.15 1,781,864 -0.06(-0.51%)
Oct 06, 2004 12.01 12.23 11.90 12.21 1,991,575 +0.20(+1.67%)
Oct 05, 2004 11.97 12.08 11.92 12.01 3,302,383 +0.04(+0.33%)
Oct 04, 2004 11.87 11.99 11.87 11.97 1,260,984 +0.16(+1.35%)
Oct 01, 2004 11.70 11.84 11.70 11.81 1,656,400 +0.17(+1.48%)
Sep 30, 2004 11.62 11.72 11.60 11.64 1,699,882 -0.04(-0.32%)
Sep 29, 2004 11.43 11.77 11.43 11.68 4,565,178 +0.13(+1.15%)
Sep 28, 2004 11.16 11.57 11.15 11.55 2,446,780 +0.39(+3.46%)
Sep 27, 2004 11.19 11.26 11.11 11.16 2,086,240 -0.03(-0.28%)
Sep 24, 2004 11.09 11.20 11.09 11.19 1,405,471 +0.10(+0.92%)
Sep 23, 2004 11.06 11.10 11.04 11.09 1,404,112 +0.02(+0.22%)
Sep 22, 2004 11.09 11.09 11.00 11.07 1,808,588 -0.04(-0.40%)
Sep 21, 2004 10.98 11.26 10.98 11.11 2,501,132 +0.11(+1.04%)
Sep 20, 2004 10.95 11.11 10.95 10.99 1,306,730 +0.05(+0.42%)
Sep 17, 2004 10.80 10.97 10.80 10.95 1,230,184 +0.11(+1.00%)
Sep 16, 2004 10.80 10.90 10.77 10.84 676,691 +0.09(+0.86%)
Sep 15, 2004 10.59 10.80 10.58 10.75 3,176,012 +0.19(+1.84%)
Sep 14, 2004 10.49 10.58 10.49 10.55 2,552,767 +0.06(+0.57%)
Sep 13, 2004 10.57 10.60 10.48 10.49 1,211,613 -0.06(-0.56%)
Sep 10, 2004 10.58 10.62 10.53 10.55 1,427,665 -0.03(-0.25%)
Sep 09, 2004 10.60 10.61 10.51 10.58 1,125,102 +0.07(+0.67%)
Sep 08, 2004 10.54 10.62 10.50 10.51 1,321,224 -0.01(-0.11%)
Sep 07, 2004 10.53 10.61 10.52 10.52 1,388,712 -0.02(-0.17%)
Sep 03, 2004 10.70 10.73 10.53 10.54 1,222,937 -0.19(-1.79%)
Sep 02, 2004 10.70 10.76 10.68 10.73 2,034,604 +0.06(+0.52%)
Sep 01, 2004 10.65 10.74 10.65 10.67 1,858,411 +0.05(+0.46%)
Aug 31, 2004 10.58 10.63 10.52 10.63 823,444 +0.04(+0.38%)
Aug 30, 2004 10.66 10.69 10.58 10.59 1,100,643 -0.06(-0.60%)
Aug 27, 2004 10.52 10.67 10.51 10.65 1,500,589 +0.18(+1.71%)
Aug 26, 2004 10.53 10.58 10.47 10.47 2,491,621 -0.01(-0.13%)
Aug 25, 2004 10.33 10.49 10.33 10.48 3,692,817 +0.17(+1.69%)
Aug 24, 2004 10.34 10.39 10.30 10.31 1,734,758 +0.02(+0.17%)
Aug 23, 2004 10.42 10.42 10.29 10.29 728,326 -0.08(-0.72%)
Aug 20, 2004 10.33 10.45 10.33 10.37 1,203,007 +0.07(+0.66%)
Aug 19, 2004 10.33 10.48 10.29 10.30 1,606,576 -0.09(-0.85%)
Aug 18, 2004 10.38 10.43 10.31 10.39 579,309 +0.04(+0.43%)
Aug 17, 2004 10.22 10.43 10.22 10.34 1,351,571 +0.14(+1.41%)
Aug 16, 2004 10.13 10.25 10.13 10.20 763,203 +0.07(+0.70%)
Aug 13, 2004 10.12 10.16 10.10 10.13 837,032 +0.01(+0.07%)
Aug 12, 2004 10.23 10.27 10.03 10.12 611,921 -0.08(-0.80%)
Aug 11, 2004 10.33 10.33 10.18 10.20 832,956 -0.15(-1.45%)
Aug 10, 2004 10.16 10.40 10.16 10.35 1,596,159 +0.23(+2.27%)
Aug 09, 2004 10.18 10.27 10.12 10.12 640,003 -0.09(-0.89%)
Aug 06, 2004 10.37 10.37 10.16 10.22 1,636,923 -0.19(-1.87%)
Aug 05, 2004 10.31 10.69 10.31 10.41 2,897,454 +0.10(+0.96%)
Aug 04, 2004 10.40 10.44 10.23 10.31 677,144 -0.09(-0.85%)
Aug 03, 2004 10.39 10.50 10.38 10.40 786,303 -0.05(-0.49%)
Aug 02, 2004 10.38 10.62 10.38 10.45 1,255,548 +0.07(+0.70%)
Jul 30, 2004 10.49 10.53 10.31 10.38 2,367,968 -0.19(-1.78%)
Jul 29, 2004 10.64 10.70 10.56 10.56 2,529,668 -0.07(-0.69%)
Jul 28, 2004 10.44 10.64 10.44 10.64 4,257,179 +0.22(+2.08%)
Jul 27, 2004 9.935 10.42 9.935 10.42 6,121,932 +0.75(+7.74%)
Jul 26, 2004 9.714 9.747 9.635 9.672 381,828 -0.05(-0.48%)
Jul 23, 2004 9.770 9.772 9.694 9.719 571,609 -0.11(-1.08%)
Jul 22, 2004 9.703 9.842 9.701 9.825 1,435,818 +0.12(+1.25%)
Jul 21, 2004 9.736 9.822 9.672 9.703 838,391 -0.00(-0.02%)
Jul 20, 2004 9.604 9.725 9.604 9.705 952,532 +0.08(+0.85%)
Jul 19, 2004 9.758 9.758 9.604 9.624 904,520 -0.10(-1.04%)
Jul 16, 2004 9.675 9.814 9.675 9.725 644,533 +0.05(+0.52%)
Jul 15, 2004 9.714 9.743 9.641 9.675 1,138,237 -0.06(-0.63%)
Jul 14, 2004 9.825 9.851 9.708 9.736 2,136,969 -0.09(-0.90%)
Jul 13, 2004 9.856 9.920 9.809 9.825 619,168 -0.04(-0.38%)
Jul 12, 2004 9.816 9.869 9.770 9.862 438,445 +0.05(+0.49%)
Jul 09, 2004 9.732 9.834 9.732 9.814 769,997 +0.08(+0.84%)
Jul 08, 2004 9.736 9.825 9.725 9.732 1,958,511 -0.09(-0.94%)
Jul 07, 2004 9.935 9.935 9.794 9.825 596,068 -0.06(-0.56%)
Jul 06, 2004 9.988 10.01 9.754 9.880 848,808 -0.16(-1.63%)
Jul 02, 2004 9.935 10.05 9.913 10.04 976,537 +0.06(+0.62%)
Jul 01, 2004 10.02 10.11 9.928 9.981 1,374,218 -0.01(-0.13%)
Jun 30, 2004 9.825 10.00 9.734 9.995 1,301,748 +0.16(+1.62%)
Jun 29, 2004 9.765 9.845 9.763 9.836 818,009 +0.06(+0.59%)
Jun 28, 2004 9.935 9.937 9.770 9.778 789,473 -0.14(-1.40%)
Jun 25, 2004 9.904 9.984 9.891 9.917 1,808,135 +0.01(+0.13%)
Jun 24, 2004 9.763 9.924 9.763 9.904 1,771,446 +0.15(+1.49%)
Jun 23, 2004 9.692 9.758 9.624 9.758 1,087,055 -0.01(-0.11%)
Jun 22, 2004 9.747 9.785 9.650 9.770 1,495,606 +0.03(+0.34%)
Jun 21, 2004 9.834 9.867 9.736 9.736 1,115,590 -0.04(-0.43%)
Jun 18, 2004 9.701 9.778 9.672 9.778 1,879,246 +0.13(+1.35%)
Jun 17, 2004 9.511 9.670 9.452 9.648 2,290,968 +0.16(+1.72%)
Jun 16, 2004 9.626 9.626 9.485 9.485 906,785 -0.11(-1.15%)
Jun 15, 2004 9.357 9.604 9.357 9.595 875,079 +0.25(+2.72%)
Jun 14, 2004 9.494 9.505 9.339 9.341 1,408,642 -0.17(-1.79%)
Jun 10, 2004 9.502 9.584 9.480 9.511 1,458,918 -0.05(-0.49%)
Jun 09, 2004 9.664 9.708 9.494 9.558 1,086,602 -0.16(-1.66%)
Jun 08, 2004 9.723 9.792 9.648 9.719 1,044,931 -0.00(-0.05%)
Jun 07, 2004 9.538 9.758 9.538 9.723 1,733,852 +0.33(+3.50%)
Jun 04, 2004 9.449 9.471 9.370 9.394 1,836,670 +0.05(+0.50%)
Jun 03, 2004 9.449 9.454 9.343 9.348 1,737,929 -0.10(-1.07%)
Jun 02, 2004 9.494 9.496 9.390 9.449 1,553,583 +0.01(+0.09%)
Jun 01, 2004 9.350 9.447 9.339 9.441 1,357,007 +0.11(+1.18%)
May 28, 2004 9.354 9.414 9.260 9.330 1,192,137 -0.00(-0.02%)
May 27, 2004 9.385 9.414 9.319 9.332 1,477,489 -0.03(-0.33%)
May 26, 2004 9.363 9.430 9.326 9.363 1,433,101 +0.00(+0.00%)
May 25, 2004 9.262 9.383 9.207 9.363 1,301,295 +0.14(+1.51%)
May 24, 2004 9.096 9.235 9.092 9.224 1,455,295 +0.17(+1.90%)
May 21, 2004 8.964 9.096 8.964 9.052 1,537,730 +0.08(+0.91%)
May 20, 2004 9.052 9.096 8.948 8.970 2,078,087 -0.05(-0.56%)
May 19, 2004 8.886 9.147 8.884 9.021 5,829,333 +0.27(+3.05%)
May 18, 2004 8.743 8.798 8.668 8.754 2,595,797 -0.26(-2.84%)
May 17, 2004 9.096 9.107 8.968 9.010 3,185,977 -0.18(-1.92%)
May 14, 2004 9.052 9.204 8.975 9.187 2,039,587 +0.17(+1.84%)
May 13, 2004 8.906 9.138 8.875 9.021 1,806,323 +0.14(+1.54%)
May 12, 2004 8.931 8.959 8.772 8.884 2,522,420 -0.08(-0.89%)
May 11, 2004 8.787 9.052 8.787 8.964 5,001,812 +0.30(+3.49%)
May 10, 2004 9.262 9.262 8.542 8.661 6,762,389 -0.63(-6.82%)
May 07, 2004 9.328 9.432 9.240 9.295 2,587,191 -0.22(-2.32%)
May 06, 2004 9.670 9.703 9.469 9.516 2,536,009 -0.31(-3.15%)
May 05, 2004 9.913 9.935 9.818 9.825 2,030,981 -0.13(-1.33%)
May 04, 2004 9.776 9.957 9.712 9.957 1,858,864 +0.15(+1.58%)
May 03, 2004 9.648 9.891 9.611 9.803 2,170,033 +0.18(+1.86%)
Apr 30, 2004 9.754 9.754 9.606 9.624 1,833,499 -0.02(-0.21%)
Apr 29, 2004 9.736 9.750 9.586 9.644 3,990,851 -0.01(-0.09%)
Apr 28, 2004 9.913 9.913 9.641 9.652 3,126,642 -0.28(-2.84%)
Apr 27, 2004 9.955 10.09 9.867 9.935 2,137,422 -0.07(-0.73%)
Apr 26, 2004 10.16 10.21 9.997 10.01 1,050,820 -0.11(-1.13%)
Apr 23, 2004 10.10 10.20 10.05 10.12 2,035,963 +0.02(+0.22%)
Apr 22, 2004 9.935 10.10 9.915 10.10 1,129,631 +0.13(+1.33%)
Apr 21, 2004 9.904 9.990 9.873 9.968 1,351,571 -0.02(-0.22%)
Apr 20, 2004 10.16 10.29 9.990 9.990 890,479 -0.17(-1.72%)
Apr 19, 2004 10.12 10.20 10.12 10.16 1,588,006 +0.03(+0.30%)
Apr 16, 2004 9.935 10.13 9.935 10.13 1,223,842 +0.23(+2.36%)
Apr 15, 2004 9.990 10.02 9.867 9.900 2,588,097 -0.15(-1.45%)
Apr 14, 2004 10.23 10.24 10.02 10.05 1,603,406 -0.19(-1.83%)
Apr 13, 2004 10.52 10.52 10.22 10.23 586,103 -0.29(-2.75%)
Apr 12, 2004 10.35 10.62 10.35 10.52 560,286 +0.18(+1.75%)
Apr 08, 2004 10.44 10.47 10.34 10.34 514,992 -0.09(-0.83%)
Apr 07, 2004 10.51 10.52 10.37 10.43 538,092 -0.06(-0.55%)
Apr 06, 2004 10.43 10.54 10.38 10.48 1,152,731 +0.06(+0.53%)
Apr 05, 2004 10.40 10.55 10.40 10.43 1,441,253 +0.00(+0.04%)
Apr 02, 2004 10.88 10.88 10.40 10.43 2,884,772 +0.05(+0.45%)
Apr 01, 2004 10.45 10.51 10.26 10.38 1,817,193 -0.07(-0.70%)
Mar 31, 2004 10.27 10.49 10.27 10.45 1,832,593 +0.18(+1.78%)
Mar 30, 2004 10.21 10.29 10.17 10.27 1,417,248 +0.06(+0.54%)
Mar 29, 2004 10.29 10.47 10.11 10.21 3,522,511 -0.07(-0.71%)
Mar 26, 2004 9.825 10.37 9.825 10.29 5,557,569 +0.47(+4.81%)
Mar 25, 2004 9.880 9.990 9.774 9.814 4,851,436 +0.32(+3.37%)
Mar 24, 2004 9.496 9.538 9.405 9.494 3,989,945 +0.12(+1.27%)
Mar 23, 2004 9.195 9.416 9.151 9.374 2,640,638 +0.28(+3.06%)
Mar 22, 2004 9.248 9.248 9.017 9.096 1,664,100 -0.20(-2.11%)
Mar 19, 2004 9.251 9.383 9.195 9.293 1,557,206 +0.04(+0.45%)
Mar 18, 2004 9.299 9.299 9.107 9.251 991,031 -0.05(-0.52%)
Mar 17, 2004 9.200 9.346 9.200 9.299 1,821,270 +0.12(+1.27%)
Mar 16, 2004 9.151 9.202 9.107 9.182 1,058,067 +0.13(+1.44%)
Mar 15, 2004 9.162 9.257 9.021 9.052 1,491,983 -0.24(-2.59%)
Mar 12, 2004 9.328 9.346 9.176 9.293 1,920,917 +0.06(+0.62%)
Mar 11, 2004 9.361 9.427 9.235 9.235 1,472,506 -0.23(-2.38%)
Mar 10, 2004 9.635 9.635 9.401 9.460 793,550 -0.12(-1.24%)
Mar 09, 2004 9.661 9.681 9.531 9.580 584,292 -0.10(-1.07%)
Mar 08, 2004 9.703 9.884 9.681 9.683 1,809,493 -0.04(-0.36%)
Mar 05, 2004 9.582 9.781 9.582 9.719 962,949 +0.03(+0.32%)
Mar 04, 2004 9.529 9.723 9.529 9.688 1,545,883 +0.21(+2.26%)
Mar 03, 2004 9.637 9.639 9.418 9.474 1,833,046 -0.21(-2.14%)
Mar 02, 2004 9.880 9.946 9.641 9.681 1,724,341 -0.23(-2.36%)
Mar 01, 2004 9.736 9.924 9.734 9.915 2,716,279 +0.16(+1.68%)
Feb 27, 2004 9.637 9.758 9.637 9.752 3,356,735 +0.06(+0.62%)
Feb 26, 2004 9.549 9.752 9.527 9.692 3,097,201 +0.23(+2.38%)
Feb 25, 2004 9.308 9.584 9.308 9.467 1,150,013 +0.16(+1.71%)
Feb 24, 2004 9.352 9.427 9.184 9.308 4,422,049 -0.07(-0.71%)
Feb 23, 2004 9.604 9.604 9.273 9.374 3,251,200 -0.12(-1.26%)
Feb 20, 2004 9.792 9.792 9.306 9.494 4,286,620 -0.32(-3.26%)
Feb 19, 2004 9.803 9.862 9.803 9.814 2,020,563 +0.00(+0.00%)
Feb 18, 2004 9.891 9.935 9.792 9.814 1,662,288 -0.10(-1.02%)
Feb 17, 2004 9.770 10.07 9.770 9.915 1,683,123 +0.20(+2.07%)
Feb 13, 2004 9.781 9.800 9.659 9.714 1,355,648 -0.09(-0.90%)
Feb 12, 2004 9.745 9.871 9.728 9.803 1,828,064 +0.00(+0.02%)
Feb 11, 2004 9.498 9.825 9.460 9.800 3,121,660 +0.34(+3.59%)
Feb 10, 2004 9.494 9.538 9.381 9.460 2,061,781 -0.03(-0.35%)
Feb 09, 2004 9.416 9.527 9.394 9.494 759,126 +0.07(+0.77%)
Feb 06, 2004 9.284 9.476 9.284 9.421 1,692,635 +0.15(+1.60%)
Feb 05, 2004 9.290 9.339 9.233 9.273 761,844 +0.03(+0.29%)
Feb 04, 2004 9.246 9.288 9.173 9.246 2,474,409 -0.03(-0.29%)
Feb 03, 2004 9.229 9.326 9.109 9.273 1,129,631 +0.04(+0.48%)
Feb 02, 2004 9.052 9.295 9.052 9.229 4,430,202 +0.29(+3.21%)
Jan 30, 2004 9.072 9.078 8.937 8.942 2,688,649 -0.12(-1.29%)
Jan 29, 2004 9.173 9.260 8.986 9.059 3,624,876 -0.30(-3.23%)
Jan 28, 2004 9.670 9.699 9.361 9.361 1,826,705 -0.31(-3.20%)
Jan 27, 2004 9.714 9.772 9.604 9.670 1,651,417 -0.09(-0.91%)
Jan 26, 2004 9.681 9.814 9.560 9.758 775,885 +0.06(+0.61%)
Jan 23, 2004 9.725 9.847 9.670 9.699 986,955 -0.09(-0.95%)
Jan 22, 2004 9.836 9.913 9.792 9.792 2,159,616 -0.04(-0.45%)
Jan 21, 2004 9.670 9.953 9.564 9.836 1,906,423 +0.13(+1.37%)
Jan 20, 2004 9.449 9.858 9.425 9.703 2,406,468 +0.28(+2.93%)
Jan 16, 2004 9.260 9.430 9.251 9.427 1,222,937 +0.19(+2.06%)
Jan 15, 2004 9.229 9.330 9.204 9.237 775,885 -0.02(-0.26%)
Jan 14, 2004 9.383 9.425 9.140 9.262 1,549,959 -0.02(-0.19%)
Jan 13, 2004 9.330 9.385 9.262 9.279 815,291 -0.05(-0.54%)
Jan 12, 2004 9.359 9.458 9.317 9.330 705,679 -0.03(-0.28%)
Jan 09, 2004 9.383 9.482 9.306 9.357 2,680,496 -0.03(-0.33%)
Jan 08, 2004 9.425 9.626 9.343 9.388 2,355,739 -0.03(-0.33%)
Jan 07, 2004 9.284 9.494 9.284 9.418 3,602,229 +0.15(+1.57%)
Jan 06, 2004 9.218 9.273 9.173 9.273 3,001,178 +0.19(+2.04%)
Jan 05, 2004 8.875 9.165 8.875 9.087 2,217,139 +0.24(+2.69%)
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.