Skip to main content

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

3.030 -0.300 (-9.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.51 12.68 12.47 12.57 2,328,136 +0.07(+0.53%)
Mar 30, 2005 12.06 12.57 12.06 12.51 4,593,135 +0.40(+3.27%)
Mar 29, 2005 12.14 12.23 12.06 12.11 2,660,660 +0.02(+0.14%)
Mar 28, 2005 12.14 12.21 12.09 12.09 1,579,840 -0.01(-0.05%)
Mar 24, 2005 12.13 12.17 12.03 12.10 3,035,744 +0.02(+0.16%)
Mar 23, 2005 12.51 12.51 11.96 12.08 3,973,452 -0.46(-3.63%)
Mar 22, 2005 12.72 12.79 12.51 12.54 2,786,935 -0.19(-1.46%)
Mar 21, 2005 12.73 12.79 12.63 12.72 1,250,590 -0.06(-0.50%)
Mar 18, 2005 12.85 12.85 12.69 12.79 1,675,248 +0.00(+0.00%)
Mar 17, 2005 12.64 12.83 12.62 12.79 2,940,804 +0.11(+0.86%)
Mar 16, 2005 12.59 12.69 12.49 12.68 2,877,198 +0.04(+0.30%)
Mar 15, 2005 12.83 12.93 12.62 12.64 3,287,826 -0.21(-1.63%)
Mar 14, 2005 13.17 13.25 12.78 12.85 2,408,578 -0.31(-2.37%)
Mar 11, 2005 13.09 13.22 13.08 13.16 3,560,019 +0.12(+0.90%)
Mar 10, 2005 13.58 13.61 13.02 13.04 4,722,684 -0.59(-4.30%)
Mar 09, 2005 13.74 13.79 13.62 13.63 754,843 -0.19(-1.35%)
Mar 08, 2005 13.97 13.97 13.81 13.81 754,843 -0.12(-0.83%)
Mar 07, 2005 13.93 13.99 13.92 13.93 1,391,830 -0.03(-0.18%)
Mar 04, 2005 14.03 14.06 13.92 13.96 1,415,215 +0.01(+0.09%)
Mar 03, 2005 14.02 14.10 13.83 13.94 1,541,022 -0.07(-0.53%)
Mar 02, 2005 13.93 14.07 13.90 14.02 1,050,420 +0.09(+0.63%)
Mar 01, 2005 13.90 13.99 13.83 13.93 2,188,766 +0.15(+1.09%)
Feb 28, 2005 13.89 13.95 13.68 13.78 1,648,122 -0.03(-0.19%)
Feb 25, 2005 13.60 13.87 13.59 13.81 2,202,329 +0.24(+1.78%)
Feb 24, 2005 13.52 13.60 13.48 13.56 1,101,866 +0.05(+0.40%)
Feb 23, 2005 13.56 13.64 13.40 13.51 2,848,202 +0.06(+0.41%)
Feb 22, 2005 13.49 13.59 13.44 13.46 2,637,276 -0.03(-0.19%)
Feb 18, 2005 13.59 13.68 13.35 13.48 2,177,074 -0.09(-0.66%)
Feb 17, 2005 13.57 13.64 13.50 13.57 1,502,672 +0.00(+0.00%)
Feb 16, 2005 13.56 13.59 13.45 13.57 1,431,116 -0.03(-0.25%)
Feb 15, 2005 13.45 13.66 13.45 13.61 1,354,416 +0.21(+1.56%)
Feb 14, 2005 13.62 13.70 13.38 13.40 1,112,155 -0.22(-1.63%)
Feb 11, 2005 13.63 13.75 13.50 13.62 1,223,464 -0.01(-0.06%)
Feb 10, 2005 13.39 13.73 13.39 13.63 2,191,572 +0.24(+1.80%)
Feb 09, 2005 13.38 13.49 13.33 13.39 2,230,858 -0.04(-0.33%)
Feb 08, 2005 13.47 13.49 13.39 13.43 1,374,526 +0.00(+0.00%)
Feb 07, 2005 13.31 13.47 13.19 13.43 2,007,304 +0.11(+0.80%)
Feb 04, 2005 13.09 13.36 13.09 13.32 2,433,833 +0.23(+1.73%)
Feb 03, 2005 13.15 13.16 12.99 13.10 1,016,747 -0.02(-0.13%)
Feb 02, 2005 13.18 13.25 13.06 13.11 2,151,819 +0.11(+0.87%)
Feb 01, 2005 12.58 13.09 12.58 13.00 4,031,445 +0.42(+3.35%)
Jan 31, 2005 12.56 12.69 12.50 12.58 2,504,453 +0.14(+1.12%)
Jan 28, 2005 12.56 12.57 12.40 12.44 1,695,358 -0.07(-0.53%)
Jan 27, 2005 12.63 12.75 12.50 12.51 2,476,392 -0.18(-1.42%)
Jan 26, 2005 12.35 12.72 12.34 12.69 2,558,705 +0.38(+3.09%)
Jan 25, 2005 12.36 12.48 12.31 12.31 1,740,256 -0.06(-0.45%)
Jan 24, 2005 12.40 12.42 12.34 12.36 1,573,760 +0.01(+0.09%)
Jan 21, 2005 12.57 12.59 12.28 12.35 3,988,886 -0.21(-1.65%)
Jan 20, 2005 12.85 12.85 12.54 12.56 2,469,845 -0.34(-2.67%)
Jan 19, 2005 12.92 13.05 12.81 12.90 4,019,285 -0.02(-0.12%)
Jan 18, 2005 12.66 12.92 12.47 12.92 2,466,103 +0.33(+2.65%)
Jan 14, 2005 12.24 12.60 12.22 12.58 2,313,170 +0.33(+2.71%)
Jan 13, 2005 12.34 12.38 12.19 12.25 1,813,682 -0.09(-0.71%)
Jan 12, 2005 12.17 12.36 12.00 12.34 1,603,692 +0.25(+2.05%)
Jan 11, 2005 12.39 12.46 12.01 12.09 1,727,628 -0.27(-2.16%)
Jan 10, 2005 12.30 12.47 12.26 12.36 746,425 +0.05(+0.43%)
Jan 07, 2005 12.46 12.51 12.29 12.31 1,157,988 -0.10(-0.79%)
Jan 06, 2005 12.40 12.56 12.18 12.40 2,090,084 +0.04(+0.33%)
Jan 05, 2005 12.46 12.47 12.32 12.36 1,591,532 -0.02(-0.14%)
Jan 04, 2005 12.78 12.78 12.38 12.38 2,388,467 -0.42(-3.26%)
Jan 03, 2005 12.94 12.97 12.73 12.80 1,635,962 -0.14(-1.07%)
Dec 31, 2004 12.94 12.98 12.90 12.94 357,779 +0.02(+0.17%)
Dec 30, 2004 12.99 13.00 12.82 12.91 979,332 -0.08(-0.64%)
Dec 29, 2004 12.99 13.02 12.90 13.00 1,038,260 +0.02(+0.15%)
Dec 28, 2004 12.65 12.98 12.64 12.98 4,203,086 +0.34(+2.69%)
Dec 27, 2004 12.62 12.66 12.59 12.64 1,416,618 -0.02(-0.12%)
Dec 23, 2004 12.66 12.69 12.61 12.65 1,198,209 +0.01(+0.05%)
Dec 22, 2004 12.63 12.67 12.59 12.65 1,312,324 +0.00(+0.03%)
Dec 21, 2004 12.64 12.68 12.60 12.64 1,561,132 +0.01(+0.05%)
Dec 20, 2004 12.62 12.68 12.59 12.64 1,239,833 +0.01(+0.07%)
Dec 17, 2004 12.76 12.76 12.53 12.63 959,689 -0.02(-0.17%)
Dec 16, 2004 12.71 12.77 12.63 12.65 1,710,792 -0.10(-0.77%)
Dec 15, 2004 12.72 12.77 12.56 12.75 3,253,217 +0.04(+0.29%)
Dec 14, 2004 12.55 12.79 12.55 12.71 2,135,450 +0.15(+1.19%)
Dec 13, 2004 12.34 12.69 12.32 12.56 3,544,117 +0.26(+2.12%)
Dec 10, 2004 12.44 12.44 12.27 12.30 3,118,524 -0.14(-1.13%)
Dec 09, 2004 12.59 12.63 12.38 12.44 3,561,889 -0.25(-2.00%)
Dec 08, 2004 12.65 12.80 12.57 12.70 1,266,023 -0.07(-0.59%)
Dec 07, 2004 12.82 12.84 12.75 12.77 1,400,716 -0.05(-0.42%)
Dec 06, 2004 12.93 12.93 12.82 12.82 1,494,721 -0.11(-0.83%)
Dec 03, 2004 13.13 13.16 12.84 12.93 2,699,010 -0.20(-1.50%)
Dec 02, 2004 13.36 13.36 13.09 13.13 1,546,634 -0.27(-2.00%)
Dec 01, 2004 13.34 13.40 13.21 13.40 2,300,543 +0.08(+0.61%)
Nov 30, 2004 13.39 13.42 13.28 13.31 1,976,904 +0.06(+0.44%)
Nov 29, 2004 13.25 13.31 13.19 13.26 2,413,255 +0.09(+0.71%)
Nov 26, 2004 12.72 13.18 12.72 13.16 759,988 +0.31(+2.41%)
Nov 24, 2004 12.71 12.86 12.71 12.85 846,977 +0.17(+1.31%)
Nov 23, 2004 12.64 12.72 12.57 12.69 1,308,115 +0.07(+0.58%)
Nov 22, 2004 12.56 12.67 12.56 12.61 1,359,560 +0.03(+0.27%)
Nov 19, 2004 12.64 12.67 12.56 12.58 2,308,026 -0.09(-0.68%)
Nov 18, 2004 12.55 12.66 12.54 12.66 913,389 +0.11(+0.85%)
Nov 17, 2004 12.48 12.65 12.48 12.56 1,292,213 +0.08(+0.63%)
Nov 16, 2004 12.44 12.54 12.44 12.48 1,835,196 +0.03(+0.22%)
Nov 15, 2004 12.37 12.51 12.31 12.45 658,968 +0.05(+0.40%)
Nov 12, 2004 12.28 12.43 12.27 12.40 2,018,996 +0.11(+0.92%)
Nov 11, 2004 11.94 12.38 11.89 12.29 2,039,574 +0.35(+2.90%)
Nov 10, 2004 11.91 12.09 11.88 11.94 1,357,222 +0.03(+0.27%)
Nov 09, 2004 11.78 11.98 11.76 11.91 661,774 +0.11(+0.96%)
Nov 08, 2004 11.96 11.97 11.72 11.80 1,952,117 -0.21(-1.73%)
Nov 05, 2004 12.19 12.19 11.98 12.00 2,555,431 -0.20(-1.66%)
Nov 04, 2004 12.08 12.21 12.08 12.21 1,430,648 +0.13(+1.04%)
Nov 03, 2004 12.02 12.13 12.02 12.08 1,034,519 +0.11(+0.93%)
Nov 02, 2004 11.95 12.16 11.94 11.97 1,922,653 +0.04(+0.38%)
Nov 01, 2004 11.78 11.92 11.78 11.92 1,196,338 +0.16(+1.40%)
Oct 29, 2004 11.69 11.79 11.68 11.76 3,307,469 +0.07(+0.62%)
Oct 28, 2004 11.70 11.74 11.64 11.69 2,450,670 -0.01(-0.13%)
Oct 27, 2004 11.61 11.75 11.53 11.70 1,991,403 +0.15(+1.26%)
Oct 26, 2004 11.45 11.61 11.43 11.56 2,091,487 +0.06(+0.52%)
Oct 25, 2004 11.81 11.83 11.50 11.50 1,614,449 -0.31(-2.59%)
Oct 22, 2004 11.81 12.00 11.72 11.80 4,507,549 +0.11(+0.91%)
Oct 21, 2004 11.40 11.71 11.37 11.70 1,801,990 +0.31(+2.74%)
Oct 20, 2004 11.45 11.47 11.33 11.38 2,295,866 -0.08(-0.69%)
Oct 19, 2004 11.42 11.56 11.42 11.46 2,672,352 +0.04(+0.37%)
Oct 18, 2004 11.29 11.43 11.27 11.42 2,517,548 +0.02(+0.21%)
Oct 15, 2004 11.32 11.51 11.32 11.40 1,077,546 +0.00(+0.04%)
Oct 14, 2004 11.51 11.59 11.36 11.39 1,616,319 -0.16(-1.35%)
Oct 13, 2004 11.63 11.78 11.51 11.55 1,358,625 -0.15(-1.30%)
Oct 12, 2004 11.54 11.70 11.43 11.70 3,104,493 +0.16(+1.35%)
Oct 11, 2004 11.52 11.66 11.52 11.54 1,102,801 +0.02(+0.13%)
Oct 08, 2004 11.77 11.78 11.50 11.53 2,482,472 -0.24(-2.04%)
Oct 07, 2004 11.83 11.83 11.75 11.77 1,839,873 -0.06(-0.51%)
Oct 06, 2004 11.63 11.84 11.53 11.83 2,056,411 +0.19(+1.67%)
Oct 05, 2004 11.59 11.70 11.55 11.63 3,409,892 +0.04(+0.33%)
Oct 04, 2004 11.49 11.61 11.49 11.60 1,302,035 +0.15(+1.35%)
Oct 01, 2004 11.33 11.47 11.33 11.44 1,710,324 +0.17(+1.48%)
Sep 30, 2004 11.26 11.35 11.24 11.27 1,755,222 -0.04(-0.32%)
Sep 29, 2004 11.07 11.40 11.07 11.31 4,713,798 +0.13(+1.15%)
Sep 28, 2004 10.81 11.20 10.80 11.18 2,526,435 +0.37(+3.46%)
Sep 27, 2004 10.84 10.90 10.76 10.81 2,154,157 -0.03(-0.28%)
Sep 24, 2004 10.74 10.85 10.74 10.84 1,451,226 +0.10(+0.92%)
Sep 23, 2004 10.71 10.75 10.69 10.74 1,449,823 +0.02(+0.22%)
Sep 22, 2004 10.74 10.74 10.66 10.72 1,867,466 -0.04(-0.40%)
Sep 21, 2004 10.64 10.90 10.64 10.76 2,582,557 +0.11(+1.04%)
Sep 20, 2004 10.60 10.76 10.60 10.65 1,349,271 +0.04(+0.42%)
Sep 17, 2004 10.46 10.63 10.46 10.60 1,270,232 +0.10(+1.00%)
Sep 16, 2004 10.46 10.55 10.43 10.50 698,721 +0.09(+0.86%)
Sep 15, 2004 10.25 10.46 10.24 10.41 3,279,408 +0.19(+1.84%)
Sep 14, 2004 10.16 10.24 10.16 10.22 2,635,873 +0.06(+0.57%)
Sep 13, 2004 10.23 10.27 10.15 10.16 1,251,057 -0.06(-0.57%)
Sep 10, 2004 10.25 10.28 10.20 10.22 1,474,143 -0.03(-0.25%)
Sep 09, 2004 10.26 10.27 10.18 10.25 1,161,729 +0.07(+0.67%)
Sep 08, 2004 10.21 10.29 10.17 10.18 1,364,237 -0.01(-0.11%)
Sep 07, 2004 10.19 10.27 10.18 10.19 1,433,922 -0.02(-0.17%)
Sep 03, 2004 10.36 10.40 10.19 10.21 1,262,749 -0.19(-1.79%)
Sep 02, 2004 10.36 10.42 10.34 10.39 2,100,841 +0.05(+0.52%)
Sep 01, 2004 10.31 10.40 10.31 10.34 1,918,912 +0.05(+0.46%)
Aug 31, 2004 10.24 10.30 10.19 10.29 850,251 +0.04(+0.38%)
Aug 30, 2004 10.33 10.35 10.24 10.25 1,136,474 -0.06(-0.60%)
Aug 27, 2004 10.19 10.34 10.18 10.31 1,549,440 +0.17(+1.71%)
Aug 26, 2004 10.20 10.24 10.14 10.14 2,572,735 -0.01(-0.13%)
Aug 25, 2004 10.01 10.16 10.01 10.15 3,813,036 +0.17(+1.69%)
Aug 24, 2004 10.02 10.06 9.975 9.985 1,791,233 +0.02(+0.17%)
Aug 23, 2004 10.09 10.09 9.970 9.968 752,037 -0.07(-0.72%)
Aug 20, 2004 10.01 10.12 10.01 10.04 1,242,171 +0.07(+0.66%)
Aug 19, 2004 10.01 10.15 9.964 9.975 1,658,879 -0.09(-0.85%)
Aug 18, 2004 10.05 10.10 9.990 10.06 598,169 +0.04(+0.43%)
Aug 17, 2004 9.893 10.10 9.893 10.02 1,395,572 +0.14(+1.41%)
Aug 16, 2004 9.808 9.930 9.808 9.878 788,049 +0.07(+0.70%)
Aug 13, 2004 9.804 9.836 9.782 9.810 864,282 +0.01(+0.07%)
Aug 12, 2004 9.904 9.943 9.714 9.804 631,842 -0.08(-0.80%)
Aug 11, 2004 10.01 10.01 9.855 9.883 860,072 -0.15(-1.45%)
Aug 10, 2004 9.836 10.07 9.836 10.03 1,648,122 +0.22(+2.27%)
Aug 09, 2004 9.857 9.943 9.806 9.806 660,839 -0.09(-0.89%)
Aug 06, 2004 10.04 10.04 9.844 9.893 1,690,213 -0.19(-1.87%)
Aug 05, 2004 9.985 10.36 9.985 10.08 2,991,781 +0.10(+0.96%)
Aug 04, 2004 10.07 10.11 9.906 9.985 699,189 -0.09(-0.85%)
Aug 03, 2004 10.07 10.16 10.05 10.07 811,901 -0.05(-0.49%)
Aug 02, 2004 10.05 10.28 10.05 10.12 1,296,423 +0.07(+0.70%)
Jul 30, 2004 10.16 10.19 9.990 10.05 2,445,057 -0.18(-1.78%)
Jul 29, 2004 10.30 10.36 10.23 10.23 2,612,021 -0.07(-0.69%)
Jul 28, 2004 10.11 10.31 10.11 10.30 4,395,772 +0.21(+2.08%)
Jul 27, 2004 9.622 10.09 9.622 10.09 6,321,232 +0.72(+7.74%)
Jul 26, 2004 9.408 9.440 9.331 9.367 394,258 -0.04(-0.48%)
Jul 23, 2004 9.461 9.464 9.389 9.412 590,218 -0.10(-1.08%)
Jul 22, 2004 9.397 9.532 9.395 9.515 1,482,561 +0.12(+1.25%)
Jul 21, 2004 9.429 9.513 9.367 9.397 865,685 -0.00(-0.02%)
Jul 20, 2004 9.301 9.419 9.301 9.399 983,541 +0.08(+0.85%)
Jul 19, 2004 9.451 9.451 9.301 9.320 933,967 -0.10(-1.04%)
Jul 16, 2004 9.370 9.504 9.370 9.419 665,515 +0.05(+0.52%)
Jul 15, 2004 9.408 9.436 9.337 9.370 1,175,292 -0.06(-0.63%)
Jul 14, 2004 9.515 9.541 9.402 9.429 2,206,538 -0.09(-0.90%)
Jul 13, 2004 9.545 9.607 9.500 9.515 639,325 -0.04(-0.38%)
Jul 12, 2004 9.506 9.558 9.461 9.551 452,719 +0.05(+0.49%)
Jul 09, 2004 9.425 9.524 9.425 9.504 795,064 +0.08(+0.84%)
Jul 08, 2004 9.429 9.515 9.419 9.425 2,022,270 -0.09(-0.94%)
Jul 07, 2004 9.622 9.622 9.485 9.515 615,473 -0.05(-0.56%)
Jul 06, 2004 9.673 9.695 9.447 9.568 876,441 -0.16(-1.63%)
Jul 02, 2004 9.622 9.729 9.600 9.727 1,008,329 +0.06(+0.62%)
Jul 01, 2004 9.707 9.793 9.615 9.667 1,418,956 -0.01(-0.13%)
Jun 30, 2004 9.515 9.686 9.427 9.680 1,344,127 +0.15(+1.62%)
Jun 29, 2004 9.457 9.534 9.455 9.526 844,639 +0.06(+0.59%)
Jun 28, 2004 9.622 9.624 9.461 9.470 815,175 -0.13(-1.40%)
Jun 25, 2004 9.592 9.669 9.579 9.605 1,866,998 +0.01(+0.13%)
Jun 24, 2004 9.455 9.611 9.455 9.592 1,829,116 +0.14(+1.49%)
Jun 23, 2004 9.387 9.451 9.320 9.451 1,122,444 -0.01(-0.11%)
Jun 22, 2004 9.440 9.476 9.346 9.461 1,544,296 +0.03(+0.34%)
Jun 21, 2004 9.524 9.556 9.429 9.429 1,151,908 -0.04(-0.43%)
Jun 18, 2004 9.395 9.470 9.367 9.470 1,940,425 +0.13(+1.35%)
Jun 17, 2004 9.211 9.365 9.154 9.344 2,365,551 +0.16(+1.72%)
Jun 16, 2004 9.323 9.323 9.186 9.186 936,305 -0.11(-1.15%)
Jun 15, 2004 9.062 9.301 9.062 9.293 903,567 +0.25(+2.72%)
Jun 14, 2004 9.194 9.205 9.045 9.047 1,454,500 -0.16(-1.79%)
Jun 10, 2004 9.203 9.282 9.181 9.211 1,506,413 -0.04(-0.49%)
Jun 09, 2004 9.359 9.402 9.194 9.256 1,121,976 -0.16(-1.66%)
Jun 08, 2004 9.417 9.483 9.344 9.412 1,078,949 -0.00(-0.05%)
Jun 07, 2004 9.237 9.451 9.237 9.417 1,790,298 +0.32(+3.50%)
Jun 04, 2004 9.151 9.173 9.074 9.098 1,896,463 +0.04(+0.50%)
Jun 03, 2004 9.151 9.156 9.049 9.053 1,794,507 -0.10(-1.07%)
Jun 02, 2004 9.194 9.196 9.094 9.151 1,604,159 +0.01(+0.09%)
Jun 01, 2004 9.055 9.149 9.045 9.143 1,401,184 +0.11(+1.18%)
May 28, 2004 9.060 9.117 8.968 9.036 1,230,947 -0.00(-0.02%)
May 27, 2004 9.089 9.117 9.025 9.038 1,525,588 -0.03(-0.33%)
May 26, 2004 9.068 9.132 9.032 9.068 1,479,755 +0.00(+0.00%)
May 25, 2004 8.970 9.087 8.916 9.068 1,343,659 +0.13(+1.51%)
May 24, 2004 8.809 8.944 8.805 8.933 1,502,672 +0.17(+1.90%)
May 21, 2004 8.681 8.809 8.681 8.767 1,587,790 +0.08(+0.91%)
May 20, 2004 8.767 8.809 8.666 8.687 2,145,739 -0.05(-0.56%)
May 19, 2004 8.606 8.859 8.604 8.737 6,019,107 +0.26(+3.05%)
May 18, 2004 8.467 8.521 8.395 8.478 2,680,303 -0.25(-2.84%)
May 17, 2004 8.809 8.820 8.685 8.726 3,289,697 -0.17(-1.92%)
May 14, 2004 8.767 8.914 8.692 8.897 2,105,986 +0.16(+1.84%)
May 13, 2004 8.625 8.850 8.596 8.737 1,865,128 +0.13(+1.54%)
May 12, 2004 8.649 8.677 8.495 8.604 2,604,538 -0.08(-0.89%)
May 11, 2004 8.510 8.767 8.510 8.681 5,164,646 +0.29(+3.49%)
May 10, 2004 8.970 8.970 8.273 8.388 6,982,538 -0.61(-6.82%)
May 07, 2004 9.034 9.134 8.948 9.002 2,671,417 -0.21(-2.32%)
May 06, 2004 9.365 9.397 9.171 9.216 2,618,568 -0.30(-3.15%)
May 05, 2004 9.600 9.622 9.509 9.515 2,097,100 -0.13(-1.33%)
May 04, 2004 9.468 9.643 9.406 9.643 1,919,379 +0.15(+1.58%)
May 03, 2004 9.344 9.579 9.308 9.494 2,240,679 +0.17(+1.86%)
Apr 30, 2004 9.447 9.447 9.303 9.320 1,893,189 -0.02(-0.21%)
Apr 29, 2004 9.429 9.442 9.284 9.340 4,120,773 -0.01(-0.09%)
Apr 28, 2004 9.600 9.600 9.337 9.348 3,228,430 -0.27(-2.84%)
Apr 27, 2004 9.641 9.776 9.556 9.622 2,207,006 -0.07(-0.73%)
Apr 26, 2004 9.836 9.891 9.682 9.692 1,085,029 -0.11(-1.13%)
Apr 23, 2004 9.782 9.878 9.729 9.804 2,102,244 +0.02(+0.22%)
Apr 22, 2004 9.622 9.782 9.603 9.782 1,166,406 +0.13(+1.33%)
Apr 21, 2004 9.592 9.675 9.562 9.654 1,395,572 -0.02(-0.22%)
Apr 20, 2004 9.844 9.970 9.675 9.675 919,468 -0.17(-1.72%)
Apr 19, 2004 9.804 9.878 9.799 9.844 1,639,704 +0.03(+0.30%)
Apr 16, 2004 9.622 9.814 9.622 9.814 1,263,685 +0.23(+2.36%)
Apr 15, 2004 9.675 9.705 9.556 9.588 2,672,352 -0.14(-1.45%)
Apr 14, 2004 9.911 9.913 9.707 9.729 1,655,605 -0.18(-1.83%)
Apr 13, 2004 10.19 10.19 9.893 9.911 605,184 -0.28(-2.75%)
Apr 12, 2004 10.03 10.28 10.03 10.19 578,526 +0.18(+1.75%)
Apr 08, 2004 10.11 10.14 10.01 10.02 531,757 -0.08(-0.83%)
Apr 07, 2004 10.18 10.19 10.04 10.10 555,609 -0.06(-0.55%)
Apr 06, 2004 10.10 10.21 10.06 10.15 1,190,258 +0.05(+0.53%)
Apr 05, 2004 10.07 10.22 10.07 10.10 1,488,174 +0.00(+0.04%)
Apr 02, 2004 10.54 10.54 10.07 10.10 2,978,686 +0.04(+0.45%)
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.