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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	14.80	15.39	14.46	15.10	0	+0.18(+1.20%)
Oct 30, 2008	15.46	16.04	14.39	14.92	3,939,039	-0.04(-0.29%)
Oct 29, 2008	13.92	15.36	13.58	14.97	4,254,832	+0.90(+6.38%)
Oct 28, 2008	11.85	14.17	11.79	14.07	3,751,706	+2.65(+23.22%)
Oct 27, 2008	11.34	11.97	11.21	11.42	3,093,140	-0.04(-0.37%)
Oct 24, 2008	11.41	12.21	11.11	11.46	0	-0.68(-5.57%)
Oct 23, 2008	12.32	12.87	11.56	12.14	4,079,348	-0.44(-3.53%)
Oct 22, 2008	12.78	12.99	12.23	12.58	3,908,818	-0.67(-5.04%)
Oct 21, 2008	13.68	14.07	13.18	13.25	2,018,185	-0.74(-5.26%)
Oct 20, 2008	14.49	14.63	13.83	13.98	3,752,135	-0.33(-2.33%)
Oct 17, 2008	14.66	14.92	14.23	14.32	0	-0.27(-1.82%)
Oct 16, 2008	13.82	14.62	13.15	14.58	6,447,868	+0.64(+4.60%)
Oct 15, 2008	14.75	15.05	13.55	13.94	4,605,301	-1.37(-8.94%)
Oct 14, 2008	16.50	16.82	15.17	15.31	3,548,261	-0.64(-4.02%)
Oct 13, 2008	14.30	15.97	14.21	15.95	3,438,364	+2.75(+20.79%)
Oct 10, 2008	12.86	14.24	11.21	13.21	0	-0.68(-4.87%)
Oct 09, 2008	14.97	15.47	13.68	13.88	3,636,147	-0.60(-4.13%)
Oct 08, 2008	14.33	15.29	13.54	14.48	5,744,676	-0.32(-2.14%)
Oct 07, 2008	15.27	15.80	14.74	14.80	5,141,296	-0.86(-5.46%)
Oct 06, 2008	15.99	16.05	14.65	15.65	4,305,167	-0.91(-5.48%)
Oct 03, 2008	17.62	18.23	16.54	16.56	0	-0.96(-5.47%)
Oct 02, 2008	18.88	18.88	17.36	17.52	2,530,424	-1.46(-7.71%)
Oct 01, 2008	18.41	19.03	18.33	18.98	3,745,377	+0.27(+1.46%)
Sep 30, 2008	18.09	20.18	17.04	18.70	3,937,374	+1.51(+8.75%)
Sep 29, 2008	18.49	18.53	17.07	17.20	3,736,348	-1.82(-9.58%)
Sep 26, 2008	19.11	19.24	18.78	19.02	0	-0.32(-1.64%)
Sep 25, 2008	18.74	19.40	18.73	19.34	2,720,338	+0.56(+3.01%)
Sep 24, 2008	18.47	19.00	18.33	18.77	1,477,397	+0.25(+1.34%)
Sep 23, 2008	18.94	19.27	18.21	18.53	2,009,329	-0.56(-2.91%)
Sep 22, 2008	19.50	19.65	18.93	19.08	2,788,636	-0.22(-1.15%)
Sep 19, 2008	19.46	21.68	18.93	19.30	0	+0.64(+3.44%)
Sep 18, 2008	17.32	19.47	17.12	18.66	5,490,444	+1.62(+9.54%)
Sep 17, 2008	18.30	18.60	16.90	17.04	5,188,782	-1.45(-7.86%)
Sep 16, 2008	18.13	18.69	17.66	18.49	4,527,341	+0.15(+0.79%)
Sep 15, 2008	19.13	19.51	18.32	18.35	3,231,082	-1.26(-6.41%)
Sep 12, 2008	20.09	20.31	19.35	19.60	0	-0.66(-3.25%)
Sep 11, 2008	19.85	20.34	19.85	20.26	3,368,887	+0.03(+0.17%)
Sep 10, 2008	20.14	20.44	19.90	20.23	3,083,954	+0.21(+1.07%)
Sep 09, 2008	20.41	20.50	19.98	20.01	1,859,713	-0.42(-2.05%)
Sep 08, 2008	19.72	20.53	19.61	20.43	5,557,047	+0.97(+4.97%)
Sep 05, 2008	19.71	19.72	19.36	19.47	0	-0.42(-2.11%)
Sep 04, 2008	19.96	20.10	19.62	19.89	1,914,295	-0.12(-0.60%)
Sep 03, 2008	20.12	20.24	19.77	20.00	1,625,417	-0.21(-1.06%)
Sep 02, 2008	19.89	20.36	19.89	20.22	1,776,193	+0.39(+1.98%)
Aug 29, 2008	20.11	20.11	19.79	19.83	0	-0.33(-1.65%)
Aug 28, 2008	20.60	20.60	19.84	20.16	1,650,967	-0.19(-0.92%)
Aug 27, 2008	20.44	20.64	20.22	20.35	868,778	+0.11(+0.55%)
Aug 26, 2008	20.36	20.44	19.98	20.24	1,209,524	-0.21(-1.05%)
Aug 25, 2008	20.83	21.08	20.35	20.45	860,283	-0.64(-3.04%)
Aug 22, 2008	20.68	21.23	20.68	21.09	0	+0.17(+0.82%)
Aug 21, 2008	20.98	21.28	20.68	20.92	1,468,549	-0.14(-0.65%)
Aug 20, 2008	21.29	21.29	20.74	21.06	2,281,196	-0.21(-0.97%)
Aug 19, 2008	21.60	21.67	21.06	21.26	2,246,366	-0.62(-2.85%)
Aug 18, 2008	22.34	22.34	21.60	21.89	2,763,227	-0.32(-1.43%)
Aug 15, 2008	21.64	22.27	21.52	22.20	0	+0.54(+2.49%)
Aug 14, 2008	21.04	21.83	21.04	21.66	5,143,928	+0.38(+1.81%)
Aug 13, 2008	21.02	21.29	20.82	21.28	1,516,979	+0.12(+0.57%)
Aug 12, 2008	21.01	21.38	20.83	21.16	3,120,410	+0.16(+0.77%)
Aug 11, 2008	20.61	21.04	20.57	21.00	2,525,154	+0.32(+1.53%)
Aug 08, 2008	20.54	20.74	20.25	20.68	1,908,817	-0.02(-0.08%)
Aug 07, 2008	20.57	20.85	20.21	20.70	4,221,451	+0.12(+0.58%)
Aug 06, 2008	19.36	20.81	19.00	20.58	4,510,023	+1.31(+6.79%)
Aug 05, 2008	19.07	19.56	19.05	19.27	2,721,244	+0.52(+2.78%)
Aug 04, 2008	19.32	19.37	18.67	18.75	2,310,838	-0.61(-3.14%)

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.