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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	25.92	26.81	25.69	26.45	2,609,067	+0.34(+1.29%)
Jan 30, 2014	25.96	26.17	25.62	26.11	1,189,500	+0.39(+1.52%)
Jan 29, 2014	25.63	26.11	25.41	25.72	1,797,494	-0.26(-1.02%)
Jan 28, 2014	26.16	26.61	25.80	25.99	1,214,472	-0.16(-0.63%)
Jan 27, 2014	26.23	26.46	25.81	26.15	2,077,233	+0.04(+0.14%)
Jan 24, 2014	25.60	26.40	25.09	26.11	3,784,254	+0.25(+0.99%)
Jan 23, 2014	26.88	26.88	25.75	25.86	2,682,064	-1.00(-3.73%)
Jan 22, 2014	26.94	27.16	26.71	26.86	2,098,608	-0.10(-0.37%)
Jan 21, 2014	27.57	27.66	26.81	26.96	2,924,435	-0.61(-2.21%)
Jan 17, 2014	28.03	27.57	27.57	27.57	3,414,597	-0.55(-1.94%)
Jan 16, 2014	28.55	28.65	28.07	28.12	1,361,113	-0.54(-1.87%)
Jan 15, 2014	28.65	28.84	28.61	28.65	2,408,653	-0.04(-0.13%)
Jan 14, 2014	28.58	28.86	28.48	28.69	1,746,303	+0.10(+0.35%)
Jan 13, 2014	28.85	29.05	28.56	28.59	2,281,598	-0.32(-1.10%)
Jan 10, 2014	27.99	29.12	27.94	28.91	2,914,830	+1.20(+4.34%)
Jan 09, 2014	27.75	27.75	27.29	27.71	2,134,578	+0.16(+0.60%)
Jan 08, 2014	27.61	27.90	27.43	27.54	2,171,279	-0.10(-0.36%)
Jan 07, 2014	27.04	27.66	27.03	27.64	1,856,699	+0.57(+2.12%)
Jan 06, 2014	27.25	27.36	26.98	27.07	1,449,415	-0.14(-0.50%)
Jan 03, 2014	27.26	27.39	27.07	27.21	1,278,319	+0.13(+0.47%)
Jan 02, 2014	27.22	27.39	26.92	27.08	1,015,299	-0.46(-1.69%)
Dec 31, 2013	27.38	27.54	27.54	27.54	851,781	+0.21(+0.77%)
Dec 30, 2013	27.28	27.46	27.14	27.33	1,098,677	+0.05(+0.17%)
Dec 27, 2013	27.24	27.39	27.13	27.29	870,349	+0.07(+0.27%)
Dec 26, 2013	27.23	27.81	27.15	27.22	2,515,715	-0.11(-0.40%)
Dec 24, 2013	27.11	27.48	27.05	27.32	938,861	+0.11(+0.40%)
Dec 23, 2013	26.99	27.33	26.76	27.22	3,250,225	+0.37(+1.39%)
Dec 20, 2013	26.84	27.28	26.80	26.84	2,393,419	+0.01(+0.03%)
Dec 19, 2013	26.40	26.93	26.11	26.83	1,930,093	+0.23(+0.86%)
Dec 18, 2013	26.44	26.86	25.87	26.61	2,198,907	+0.38(+1.44%)
Dec 17, 2013	27.32	27.82	26.08	26.23	1,444,146	-0.14(-0.52%)
Dec 16, 2013	26.87	27.07	26.34	26.36	1,686,090	-0.50(-1.85%)
Dec 13, 2013	26.75	27.03	26.66	26.86	1,294,904	+0.16(+0.61%)
Dec 12, 2013	26.80	26.94	26.31	26.70	1,123,008	-0.22(-0.81%)
Dec 11, 2013	26.96	27.22	26.83	26.92	2,647,847	-0.05(-0.20%)
Dec 10, 2013	26.50	27.10	26.45	26.97	1,618,425	+0.47(+1.78%)
Dec 09, 2013	26.06	26.62	25.87	26.50	2,114,583	+0.63(+2.42%)
Dec 06, 2013	25.95	26.31	25.82	25.87	2,143,980	+0.21(+0.81%)
Dec 05, 2013	26.06	26.93	25.28	25.67	3,384,958	-0.63(-2.38%)
Dec 04, 2013	26.48	26.64	26.18	26.29	1,912,761	-0.34(-1.26%)
Dec 03, 2013	27.12	27.19	26.35	26.63	1,007,395	-0.53(-1.97%)
Dec 02, 2013	27.61	27.70	27.09	27.16	1,791,697	-0.48(-1.74%)
Nov 29, 2013	27.36	27.75	27.26	27.64	784,258	+0.29(+1.06%)
Nov 27, 2013	26.94	27.39	26.94	27.35	1,460,286	+0.28(+1.04%)
Nov 26, 2013	26.54	27.18	26.54	27.07	1,779,660	+0.33(+1.22%)
Nov 25, 2013	26.74	26.85	26.47	26.74	2,045,716	+0.11(+0.41%)
Nov 22, 2013	26.72	26.93	26.59	26.64	2,255,560	-0.10(-0.37%)
Nov 21, 2013	26.37	26.80	26.34	26.74	1,180,875	+0.35(+1.34%)
Nov 20, 2013	26.68	26.99	26.24	26.38	2,039,742	-0.33(-1.22%)
Nov 19, 2013	27.19	27.19	26.38	26.71	1,505,220	-0.34(-1.27%)
Nov 18, 2013	27.52	27.53	26.95	27.05	881,156	-0.28(-1.03%)
Nov 15, 2013	26.94	27.45	26.87	27.33	1,743,847	+0.52(+1.93%)
Nov 14, 2013	26.64	26.92	26.39	26.82	1,219,386	+0.17(+0.65%)
Nov 13, 2013	26.31	26.75	26.06	26.64	1,705,952	+0.10(+0.38%)
Nov 12, 2013	26.57	26.92	26.19	26.54	1,840,359	-0.15(-0.54%)
Nov 11, 2013	25.95	26.79	25.88	26.69	1,860,883	+0.61(+2.33%)
Nov 08, 2013	26.73	26.73	25.86	26.08	2,501,628	-0.68(-2.54%)
Nov 07, 2013	27.18	27.43	26.63	26.76	1,266,491	-0.25(-0.94%)
Nov 06, 2013	27.62	27.69	26.95	27.02	1,372,855	-0.41(-1.49%)
Nov 05, 2013	27.60	27.65	27.16	27.42	3,131,279	-0.37(-1.34%)
Nov 04, 2013	27.68	28.10	27.67	27.80	1,285,241	+0.14(+0.49%)

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.