Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.425 5.458 5.399 5.445 5,661,922 +0.04(+0.72%)
Mar 28, 2019 5.529 5.529 5.399 5.405 3,910,809 -0.17(-3.04%)
Mar 27, 2019 5.607 5.620 5.555 5.575 2,904,338 -0.01(-0.23%)
Mar 26, 2019 5.581 5.594 5.565 5.588 1,572,079 +0.03(+0.47%)
Mar 25, 2019 5.607 5.627 5.562 5.562 1,749,198 -0.05(-0.93%)
Mar 22, 2019 5.653 5.666 5.607 5.614 2,751,576 -0.14(-2.38%)
Mar 21, 2019 5.757 5.770 5.734 5.751 2,734,743 -0.05(-0.79%)
Mar 20, 2019 5.770 5.816 5.731 5.796 3,922,448 -0.03(-0.45%)
Mar 19, 2019 5.855 5.868 5.809 5.822 1,978,417 -0.01(-0.22%)
Mar 18, 2019 5.822 5.840 5.786 5.835 1,794,834 +0.02(+0.34%)
Mar 15, 2019 5.751 5.816 5.738 5.816 3,174,140 +0.18(+3.24%)
Mar 14, 2019 5.653 5.686 5.627 5.633 2,484,391 +0.00(+0.00%)
Mar 13, 2019 5.633 5.633 5.601 5.633 2,107,250 +0.05(+0.93%)
Mar 12, 2019 5.588 5.607 5.575 5.581 3,332,230 -0.08(-1.38%)
Mar 11, 2019 5.594 5.666 5.588 5.659 3,309,631 +0.04(+0.70%)
Mar 08, 2019 5.542 5.627 5.542 5.620 2,922,936 +0.08(+1.53%)
Mar 07, 2019 5.588 5.594 5.529 5.536 2,337,725 -0.04(-0.70%)
Mar 06, 2019 5.555 5.581 5.536 5.575 2,769,634 +0.03(+0.59%)
Mar 05, 2019 5.516 5.555 5.497 5.542 1,913,052 +0.07(+1.19%)
Mar 04, 2019 5.503 5.510 5.445 5.477 2,496,678 -0.08(-1.41%)
Mar 01, 2019 5.607 5.627 5.542 5.555 2,488,549 -0.08(-1.39%)
Feb 28, 2019 5.633 5.659 5.627 5.633 2,517,983 +0.02(+0.35%)
Feb 27, 2019 5.633 5.653 5.604 5.614 1,895,646 -0.05(-0.92%)
Feb 26, 2019 5.646 5.673 5.640 5.666 1,172,110 -0.05(-0.80%)
Feb 25, 2019 5.777 5.783 5.705 5.712 1,794,924 -0.03(-0.45%)
Feb 22, 2019 5.718 5.770 5.699 5.738 1,611,023 -0.03(-0.45%)
Feb 21, 2019 5.764 5.770 5.721 5.764 1,686,466 +0.07(+1.26%)
Feb 20, 2019 5.666 5.718 5.653 5.692 1,598,607 +0.05(+0.81%)
Feb 19, 2019 5.588 5.653 5.581 5.646 1,390,317 +0.08(+1.52%)
Feb 15, 2019 5.523 5.562 5.506 5.562 1,632,673 +0.14(+2.52%)
Feb 14, 2019 5.419 5.451 5.405 5.425 1,489,395 -0.01(-0.12%)
Feb 13, 2019 5.438 5.458 5.419 5.432 1,684,881 -0.01(-0.12%)
Feb 12, 2019 5.477 5.484 5.425 5.438 1,593,256 +0.03(+0.48%)
Feb 11, 2019 5.425 5.438 5.405 5.412 1,891,858 -0.04(-0.72%)
Feb 08, 2019 5.399 5.464 5.373 5.451 2,070,592 -0.05(-0.95%)
Feb 07, 2019 5.562 5.568 5.497 5.503 2,350,631 -0.16(-2.76%)
Feb 06, 2019 5.653 5.686 5.653 5.659 2,110,158 -0.02(-0.34%)
Feb 05, 2019 5.640 5.699 5.617 5.679 1,606,358 +0.09(+1.63%)
Feb 04, 2019 5.562 5.594 5.536 5.588 1,971,179 -0.07(-1.15%)
Feb 01, 2019 5.620 5.659 5.598 5.653 1,708,833 +0.01(+0.23%)
Jan 31, 2019 5.614 5.653 5.588 5.640 3,206,033 -0.06(-1.03%)
Jan 30, 2019 5.640 5.712 5.601 5.699 2,100,107 -0.01(-0.23%)
Jan 29, 2019 5.712 5.744 5.699 5.712 1,678,294 -0.05(-0.90%)
Jan 28, 2019 5.725 5.783 5.718 5.764 1,601,296 +0.02(+0.34%)
Jan 25, 2019 5.725 5.770 5.725 5.744 1,212,720 +0.04(+0.69%)
Jan 24, 2019 5.738 5.751 5.679 5.705 1,268,794 -0.04(-0.68%)
Jan 23, 2019 5.757 5.803 5.721 5.744 2,213,020 +0.07(+1.26%)
Jan 22, 2019 5.705 5.725 5.666 5.673 2,449,500 -0.05(-0.91%)
Jan 18, 2019 5.725 5.744 5.699 5.725 1,832,593 +0.07(+1.15%)
Jan 17, 2019 5.640 5.673 5.620 5.659 1,722,590 +0.01(+0.23%)
Jan 16, 2019 5.659 5.686 5.640 5.646 1,257,536 -0.01(-0.23%)
Jan 15, 2019 5.653 5.679 5.620 5.659 6,367,631 -0.04(-0.69%)
Jan 14, 2019 5.692 5.725 5.679 5.699 3,165,951 -0.03(-0.46%)
Jan 11, 2019 5.751 5.764 5.718 5.725 2,710,272 -0.01(-0.23%)
Jan 10, 2019 5.718 5.757 5.718 5.738 4,169,637 +0.05(+0.80%)
Jan 09, 2019 5.712 5.731 5.679 5.692 1,914,732 -0.08(-1.47%)
Jan 08, 2019 5.751 5.790 5.708 5.777 2,784,176 -0.01(-0.23%)
Jan 07, 2019 5.738 5.809 5.718 5.790 2,227,710 +0.08(+1.37%)
Jan 04, 2019 5.679 5.738 5.666 5.712 2,896,986 +0.11(+1.98%)
Jan 03, 2019 5.588 5.646 5.565 5.601 2,811,076 +0.07(+1.30%)
Jan 02, 2019 5.438 5.542 5.432 5.529 2,599,153 +0.02(+0.35%)
Dec 31, 2018 5.490 5.529 5.464 5.510 2,815,913 +0.02(+0.36%)
Dec 28, 2018 5.497 5.536 5.477 5.490 3,102,894 +0.00(+0.00%)
Dec 27, 2018 5.386 5.497 5.340 5.490 3,253,569 -0.01(-0.24%)
Dec 26, 2018 5.340 5.516 5.321 5.503 2,628,551 +0.14(+2.55%)
Dec 24, 2018 5.438 5.471 5.337 5.366 1,956,352 -0.08(-1.55%)
Dec 21, 2018 5.510 5.555 5.419 5.451 3,552,021 -0.10(-1.76%)
Dec 20, 2018 5.536 5.588 5.516 5.549 3,747,250 -0.03(-0.47%)
Dec 19, 2018 5.607 5.699 5.542 5.575 4,221,906 +0.05(+0.94%)
Dec 18, 2018 5.516 5.539 5.484 5.523 3,280,407 -0.05(-0.84%)
Dec 17, 2018 5.627 5.639 5.554 5.570 3,713,151 +0.01(+0.23%)
Dec 14, 2018 5.570 5.589 5.519 5.557 8,418,778 -0.06(-1.13%)
Dec 13, 2018 5.633 5.652 5.595 5.620 2,456,207 +0.04(+0.80%)
Dec 12, 2018 5.563 5.620 5.557 5.576 3,176,688 +0.15(+2.81%)
Dec 11, 2018 5.525 5.536 5.417 5.424 2,981,203 -0.04(-0.70%)
Dec 10, 2018 5.487 5.493 5.401 5.462 3,328,138 -0.07(-1.26%)
Dec 07, 2018 5.563 5.595 5.500 5.531 2,734,479 -0.01(-0.11%)
Dec 06, 2018 5.563 5.576 5.455 5.538 5,412,949 -0.05(-0.91%)
Dec 04, 2018 5.728 5.741 5.560 5.589 6,103,156 -0.13(-2.33%)
Dec 03, 2018 5.753 5.760 5.715 5.722 3,099,177 +0.01(+0.11%)
Nov 30, 2018 5.709 5.728 5.665 5.715 2,534,745 +0.04(+0.78%)
Nov 29, 2018 5.658 5.690 5.635 5.671 2,572,816 +0.03(+0.45%)
Nov 28, 2018 5.595 5.677 5.563 5.646 4,181,331 +0.08(+1.37%)
Nov 27, 2018 5.519 5.570 5.497 5.570 3,481,867 +0.03(+0.57%)
Nov 26, 2018 5.449 5.560 5.449 5.538 4,884,549 +0.26(+4.93%)
Nov 23, 2018 5.284 5.291 5.268 5.278 1,435,972 -0.09(-1.65%)
Nov 21, 2018 5.367 5.367 5.367 0 +0.08(+1.44%)
Nov 20, 2018 5.354 5.360 5.265 5.290 3,266,313 -0.16(-3.02%)
Nov 19, 2018 5.474 5.487 5.417 5.455 2,694,240 +0.01(+0.12%)
Nov 16, 2018 5.424 5.468 5.411 5.449 1,953,987 +0.00(+0.00%)
Nov 15, 2018 5.392 5.455 5.363 5.449 2,004,337 +0.03(+0.47%)
Nov 14, 2018 5.424 5.449 5.373 5.424 2,777,529 +0.06(+1.06%)
Nov 13, 2018 5.354 5.417 5.348 5.367 2,808,319 +0.07(+1.32%)
Nov 12, 2018 5.348 5.360 5.297 5.297 2,426,579 -0.10(-1.88%)
Nov 09, 2018 5.405 5.424 5.354 5.398 1,738,331 -0.04(-0.70%)
Nov 08, 2018 5.449 5.465 5.417 5.436 1,788,507 -0.02(-0.35%)
Nov 07, 2018 5.455 5.462 5.421 5.455 1,879,132 +0.10(+1.78%)
Nov 06, 2018 5.348 5.360 5.316 5.360 2,286,294 -0.04(-0.71%)
Nov 05, 2018 5.392 5.411 5.348 5.398 2,179,989 +0.04(+0.83%)
Nov 02, 2018 5.341 5.373 5.316 5.354 2,911,985 -0.01(-0.12%)
Nov 01, 2018 5.309 5.367 5.290 5.360 4,083,441 +0.15(+2.92%)
Oct 31, 2018 5.221 5.252 5.189 5.208 3,940,372 +0.11(+2.24%)
Oct 30, 2018 5.043 5.100 5.034 5.094 4,385,744 +0.04(+0.88%)
Oct 29, 2018 5.049 5.113 4.999 5.049 3,377,726 +0.11(+2.18%)
Oct 26, 2018 4.923 4.980 4.897 4.942 4,280,486 -0.06(-1.14%)
Oct 25, 2018 4.986 5.037 4.964 4.999 4,347,150 +0.08(+1.68%)
Oct 24, 2018 5.024 5.030 4.916 4.916 3,476,497 -0.14(-2.76%)
Oct 23, 2018 5.024 5.068 4.989 5.056 3,116,008 +0.01(+0.25%)
Oct 22, 2018 5.075 5.081 5.040 5.043 2,010,482 -0.06(-1.12%)
Oct 19, 2018 5.043 5.125 5.030 5.100 3,336,676 +0.13(+2.55%)
Oct 18, 2018 5.068 5.094 4.967 4.973 2,676,497 -0.10(-2.00%)
Oct 17, 2018 5.087 5.116 5.059 5.075 2,586,381 -0.10(-1.96%)
Oct 16, 2018 5.202 5.208 5.164 5.176 2,647,994 -0.03(-0.49%)
Oct 15, 2018 5.138 5.221 5.135 5.202 6,844,556 +0.13(+2.50%)
Oct 12, 2018 5.132 5.132 5.030 5.075 3,047,716 -0.04(-0.74%)
Oct 11, 2018 5.221 5.227 5.087 5.113 4,949,492 -0.04(-0.74%)
Oct 10, 2018 5.208 5.221 5.138 5.151 4,932,637 +0.05(+1.00%)
Oct 09, 2018 5.100 5.113 5.062 5.100 3,025,994 -0.03(-0.50%)
Oct 08, 2018 5.068 5.125 5.049 5.125 3,380,745 +0.06(+1.25%)
Oct 05, 2018 5.075 5.081 5.037 5.062 2,102,645 -0.03(-0.50%)
Oct 04, 2018 5.125 5.132 5.068 5.087 2,577,029 +0.01(+0.25%)
Oct 03, 2018 5.056 5.106 5.049 5.075 3,805,674 +0.12(+2.43%)
Oct 02, 2018 4.954 4.973 4.929 4.954 2,624,365 -0.04(-0.89%)
Oct 01, 2018 5.056 5.056 4.992 4.999 1,804,626 +0.01(+0.25%)
Sep 28, 2018 4.986 5.021 4.980 4.986 1,742,903 -0.12(-2.36%)
Sep 27, 2018 5.132 5.164 5.100 5.106 2,520,915 +0.03(+0.50%)
Sep 26, 2018 5.106 5.138 5.081 5.081 1,838,261 +0.03(+0.50%)
Sep 25, 2018 5.087 5.100 5.043 5.056 1,899,298 -0.02(-0.37%)
Sep 24, 2018 5.125 5.138 5.068 5.075 2,315,796 -0.02(-0.37%)
Sep 21, 2018 5.081 5.132 5.075 5.094 2,151,356 -0.04(-0.86%)
Sep 20, 2018 5.100 5.157 5.075 5.138 3,060,786 +0.15(+3.05%)
Sep 19, 2018 4.942 4.992 4.929 4.986 3,245,107 +0.01(+0.25%)
Sep 18, 2018 4.923 4.980 4.916 4.973 3,038,929 +0.06(+1.29%)
Sep 17, 2018 4.935 4.961 4.903 4.910 3,446,824 -0.01(-0.13%)
Sep 14, 2018 4.961 4.961 4.894 4.916 3,575,820 -0.06(-1.15%)
Sep 13, 2018 4.986 5.005 4.961 4.973 1,923,866 +0.04(+0.77%)
Sep 12, 2018 4.891 4.948 4.884 4.935 3,097,608 +0.00(+0.00%)
Sep 11, 2018 4.954 4.992 4.923 4.935 6,171,082 -0.07(-1.39%)
Sep 10, 2018 5.049 5.049 4.999 5.005 2,378,730 +0.04(+0.90%)
Sep 07, 2018 4.961 4.992 4.948 4.961 1,787,674 -0.03(-0.51%)
Sep 06, 2018 4.986 5.018 4.973 4.986 2,026,922 -0.04(-0.76%)
Sep 05, 2018 5.049 5.049 5.018 5.024 2,926,442 -0.06(-1.25%)
Sep 04, 2018 5.068 5.100 5.056 5.087 2,528,857 -0.06(-1.11%)
Aug 31, 2018 5.145 5.145 5.145 0 -0.11(-2.05%)
Aug 30, 2018 5.284 5.297 5.252 5.252 2,544,657 -0.17(-3.16%)
Aug 29, 2018 5.379 5.430 5.367 5.424 1,390,887 +0.01(+0.23%)
Aug 28, 2018 5.455 5.462 5.411 5.411 1,131,208 -0.07(-1.27%)
Aug 27, 2018 5.436 5.487 5.436 5.481 1,448,701 +0.06(+1.17%)
Aug 24, 2018 5.411 5.436 5.398 5.417 1,446,691 +0.04(+0.71%)
Aug 23, 2018 5.398 5.436 5.373 5.379 2,402,887 -0.06(-1.05%)
Aug 22, 2018 5.449 5.468 5.411 5.436 1,413,339 +0.02(+0.35%)
Aug 21, 2018 5.417 5.436 5.392 5.417 1,438,179 +0.06(+1.07%)
Aug 20, 2018 5.348 5.367 5.322 5.360 1,701,547 +0.02(+0.36%)
Aug 17, 2018 5.328 5.354 5.290 5.341 1,515,108 -0.03(-0.59%)
Aug 16, 2018 5.354 5.392 5.354 5.373 1,918,713 +0.04(+0.83%)
Aug 15, 2018 5.303 5.348 5.284 5.328 1,765,531 -0.05(-0.94%)
Aug 14, 2018 5.405 5.405 5.373 5.379 2,003,850 -0.02(-0.35%)
Aug 13, 2018 5.430 5.443 5.392 5.398 1,885,398 -0.01(-0.23%)
Aug 10, 2018 5.443 5.455 5.405 5.411 1,974,165 -0.15(-2.74%)
Aug 09, 2018 5.601 5.608 5.557 5.563 1,649,712 -0.08(-1.35%)
Aug 08, 2018 5.601 5.658 5.585 5.639 1,126,573 -0.03(-0.56%)
Aug 07, 2018 5.677 5.684 5.655 5.671 1,367,917 +0.07(+1.25%)
Aug 06, 2018 5.589 5.627 5.563 5.601 1,631,708 -0.06(-1.01%)
Aug 03, 2018 5.608 5.658 5.595 5.658 1,674,013 +0.03(+0.56%)
Aug 02, 2018 5.620 5.639 5.585 5.627 2,283,668 -0.08(-1.44%)
Aug 01, 2018 5.703 5.709 5.677 5.709 1,594,275 -0.03(-0.44%)
Jul 31, 2018 5.753 5.760 5.722 5.734 2,513,157 -0.03(-0.55%)
Jul 30, 2018 5.741 5.779 5.728 5.766 2,444,950 +0.07(+1.22%)
Jul 27, 2018 5.690 5.703 5.677 5.696 1,655,253 +0.02(+0.34%)
Jul 26, 2018 5.703 5.721 5.652 5.677 2,713,194 +0.15(+2.76%)
Jul 25, 2018 5.512 5.538 5.462 5.525 1,597,805 +0.03(+0.58%)
Jul 24, 2018 5.519 5.531 5.481 5.493 2,124,228 -0.01(-0.23%)
Jul 23, 2018 5.481 5.512 5.474 5.506 1,068,270 -0.01(-0.12%)
Jul 20, 2018 5.516 5.538 5.500 5.512 1,217,856 +0.04(+0.81%)
Jul 19, 2018 5.443 5.500 5.430 5.468 1,657,764 -0.05(-0.92%)
Jul 18, 2018 5.557 5.563 5.519 5.519 1,312,865 -0.01(-0.23%)
Jul 17, 2018 5.506 5.551 5.493 5.531 1,985,118 -0.09(-1.58%)
Jul 16, 2018 5.601 5.639 5.592 5.620 1,650,604 +0.02(+0.34%)
Jul 13, 2018 5.614 5.620 5.590 5.601 915,060 -0.04(-0.79%)
Jul 12, 2018 5.639 5.665 5.620 5.646 2,031,213 +0.01(+0.11%)
Jul 11, 2018 5.715 5.731 5.633 5.639 2,300,137 -0.10(-1.77%)
Jul 10, 2018 5.684 5.747 5.681 5.741 1,669,871 -0.01(-0.22%)
Jul 09, 2018 5.766 5.766 5.738 5.753 2,074,654 +0.00(+0.00%)
Jul 06, 2018 5.734 5.766 5.731 5.753 2,267,623 +0.08(+1.45%)
Jul 05, 2018 5.690 5.715 5.665 5.671 4,368,269 +0.20(+3.71%)
Jul 03, 2018 5.468 5.468 5.468 0 +0.10(+1.89%)
Jul 02, 2018 5.341 5.386 5.335 5.367 3,029,435 -0.04(-0.82%)
Jun 29, 2018 5.398 5.430 5.392 5.411 3,029,098 +0.03(+0.47%)
Jun 28, 2018 5.379 5.398 5.341 5.386 2,779,640 +0.01(+0.12%)
Jun 27, 2018 5.436 5.471 5.367 5.379 2,228,353 -0.07(-1.28%)
Jun 26, 2018 5.474 5.474 5.420 5.449 1,890,045 -0.02(-0.35%)
Jun 25, 2018 5.506 5.519 5.455 5.468 2,146,528 -0.03(-0.58%)
Jun 22, 2018 5.487 5.531 5.462 5.500 2,106,111 +0.08(+1.40%)
Jun 21, 2018 5.417 5.443 5.405 5.424 1,787,265 -0.03(-0.58%)
Jun 20, 2018 5.512 5.512 5.452 5.455 1,245,453 +0.03(+0.58%)
Jun 19, 2018 5.398 5.436 5.392 5.424 1,714,976 -0.01(-0.23%)
Jun 18, 2018 5.455 5.468 5.417 5.436 1,301,002 -0.07(-1.27%)
Jun 15, 2018 5.512 5.462 5.506 1,521,884 -0.03(-0.46%)
Jun 14, 2018 5.570 5.576 5.525 5.531 2,103,102 -0.01(-0.11%)
Jun 13, 2018 5.563 5.570 5.519 5.538 1,971,821 -0.05(-0.89%)
Jun 12, 2018 5.600 5.612 5.581 5.587 2,685,296 +0.04(+0.67%)
Jun 11, 2018 5.550 5.581 5.535 5.550 1,837,400 +0.02(+0.34%)
Jun 08, 2018 5.495 5.544 5.485 5.532 4,307,198 -0.09(-1.65%)
Jun 07, 2018 5.631 5.649 5.612 5.625 4,453,911 -0.01(-0.11%)
Jun 06, 2018 5.643 5.631 5,898,838 +0.12(+2.13%)
Jun 05, 2018 5.538 5.554 5.507 5.513 2,265,536 -0.04(-0.67%)
Jun 04, 2018 5.581 5.594 5.532 5.550 2,206,209 +0.09(+1.58%)
Jun 01, 2018 5.501 5.517 5.451 5.464 1,981,195 +0.02(+0.45%)
May 31, 2018 5.427 5.458 5.362 5.439 3,073,944 -0.04(-0.68%)
May 30, 2018 5.489 5.513 5.436 5.476 2,323,427 +0.08(+1.49%)
May 29, 2018 5.408 5.464 5.371 5.396 3,537,210 -0.20(-3.54%)
May 25, 2018 5.594 5.594 5.594 0 -0.07(-1.20%)
May 24, 2018 5.668 5.692 5.652 5.662 1,534,401 -0.03(-0.54%)
May 23, 2018 5.680 5.705 5.668 5.692 1,569,325 -0.06(-0.97%)
May 22, 2018 5.742 5.785 5.742 5.748 2,453,487 +0.02(+0.43%)
May 21, 2018 5.730 5.736 5.699 5.723 2,388,778 -0.05(-0.86%)
May 18, 2018 5.810 5.810 5.760 5.773 1,721,453 -0.06(-1.06%)
May 17, 2018 5.872 5.872 5.828 5.835 2,266,162 -0.02(-0.32%)
May 16, 2018 5.853 5.866 5.841 5.853 2,564,060 -0.01(-0.21%)
May 15, 2018 5.878 5.903 5.847 5.866 2,296,853 -0.20(-3.26%)
May 14, 2018 6.113 6.113 6.057 6.063 1,004,946 -0.08(-1.31%)
May 11, 2018 6.168 6.193 6.138 6.144 980,023 +0.01(+0.20%)
May 10, 2018 6.119 6.138 6.088 6.131 2,431,516 +0.02(+0.40%)
May 09, 2018 6.100 6.138 6.094 6.107 2,025,113 +0.02(+0.30%)
May 08, 2018 6.100 6.107 6.073 6.088 1,514,819 -0.02(-0.30%)
May 07, 2018 6.125 6.134 6.094 6.107 1,256,094 -0.03(-0.50%)
May 04, 2018 6.107 6.150 6.082 6.138 3,255,766 -0.04(-0.60%)
May 03, 2018 6.212 6.218 6.162 6.175 3,573,262 -0.03(-0.50%)
May 02, 2018 6.249 6.255 6.187 6.205 2,176,162 -0.01(-0.10%)
May 01, 2018 6.267 6.267 6.181 6.212 1,043,459 -0.06(-0.99%)
Apr 30, 2018 6.286 6.311 6.255 6.273 2,091,855 +0.00(+0.00%)
Apr 27, 2018 6.249 6.286 6.230 6.273 1,784,125 +0.00(+0.00%)
Apr 26, 2018 6.304 6.317 6.267 6.273 2,827,489 +0.00(+0.00%)
Apr 25, 2018 6.255 6.286 6.243 6.273 1,644,005 +0.05(+0.79%)
Apr 24, 2018 6.280 6.280 6.212 6.224 1,769,981 -0.04(-0.69%)
Apr 23, 2018 6.280 6.292 6.255 6.267 1,333,537 +0.01(+0.20%)
Apr 20, 2018 6.255 6.273 6.226 6.255 1,370,960 +0.02(+0.30%)
Apr 19, 2018 6.236 6.249 6.221 6.236 1,584,087 -0.01(-0.20%)
Apr 18, 2018 6.249 6.270 6.230 6.249 1,437,244 +0.01(+0.20%)
Apr 17, 2018 6.224 6.243 6.205 6.236 1,479,351 +0.01(+0.10%)
Apr 16, 2018 6.193 6.243 6.175 6.230 1,012,619 +0.04(+0.70%)
Apr 13, 2018 6.218 6.218 6.168 6.187 1,288,852 -0.02(-0.30%)
Apr 12, 2018 6.168 6.218 6.165 6.205 1,251,285 -0.01(-0.10%)
Apr 11, 2018 6.243 6.249 6.212 6.212 1,065,077 -0.03(-0.50%)
Apr 10, 2018 6.224 6.261 6.202 6.243 1,931,421 +0.09(+1.41%)
Apr 09, 2018 6.193 6.218 6.156 6.156 1,440,343 +0.05(+0.81%)
Apr 06, 2018 6.156 6.193 6.100 6.107 1,806,166 -0.04(-0.60%)
Apr 05, 2018 6.131 6.156 6.119 6.144 2,124,596 +0.07(+1.22%)
Apr 04, 2018 5.964 6.070 5.958 6.070 1,748,821 +0.01(+0.20%)
Apr 03, 2018 6.026 6.070 6.002 6.057 1,864,206 +0.05(+0.82%)
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.