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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.09	18.14	17.05	17.20	2,821,625	-0.90(-4.96%)
Oct 29, 2009	17.83	18.09	17.62	18.09	2,332,679	+0.51(+2.88%)
Oct 28, 2009	17.91	18.00	17.54	17.59	6,893,810	-0.35(-1.93%)
Oct 27, 2009	18.58	18.58	17.79	17.93	5,482,264	-0.22(-1.22%)
Oct 26, 2009	18.07	18.38	18.01	18.15	5,864,602	+0.13(+0.74%)
Oct 23, 2009	18.16	18.21	17.98	18.02	5,771,805	-0.03(-0.15%)
Oct 22, 2009	18.25	18.34	17.88	18.05	3,317,700	-0.09(-0.49%)
Oct 21, 2009	18.12	18.49	17.40	18.14	5,865,066	+0.41(+2.30%)
Oct 20, 2009	17.36	17.81	17.36	17.73	4,043,507	+0.23(+1.32%)
Oct 19, 2009	17.13	17.53	16.88	17.50	1,787,641	+0.47(+2.76%)
Oct 16, 2009	17.10	17.17	16.90	17.03	2,488,479	-0.18(-1.03%)
Oct 15, 2009	17.12	17.28	17.02	17.20	2,236,301	-0.02(-0.10%)
Oct 14, 2009	17.10	17.26	16.99	17.22	2,881,545	+0.29(+1.73%)
Oct 13, 2009	16.83	17.08	16.73	16.93	2,789,871	+0.07(+0.42%)
Oct 12, 2009	16.85	16.86	16.64	16.86	2,158,114	+0.33(+1.99%)
Oct 09, 2009	16.30	16.66	16.29	16.53	2,270,964	+0.10(+0.59%)
Oct 08, 2009	16.15	16.65	16.15	16.43	2,738,455	+0.35(+2.15%)
Oct 07, 2009	15.91	16.17	15.85	16.08	2,620,837	+0.08(+0.50%)
Oct 06, 2009	16.10	16.30	15.93	16.00	3,867,071	+0.00(+0.00%)
Oct 05, 2009	15.89	16.07	15.74	16.00	3,650,403	+0.25(+1.58%)
Oct 02, 2009	15.74	15.97	15.61	15.76	4,098,574	-0.16(-1.00%)

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.