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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	20.28	20.84	20.16	20.72	2,626,526	+0.20(+1.00%)
Nov 29, 2010	20.40	20.57	19.91	20.51	2,325,252	-0.10(-0.47%)
Nov 26, 2010	20.56	20.81	20.37	20.61	1,144,655	-0.27(-1.28%)
Nov 24, 2010	19.97	20.88	20.88	20.88	2,890,358	+1.03(+5.20%)
Nov 23, 2010	20.05	20.08	19.69	19.84	1,859,661	-0.55(-2.70%)
Nov 22, 2010	20.35	20.47	20.02	20.40	1,253,063	-0.06(-0.30%)
Nov 19, 2010	20.10	20.47	20.01	20.46	945,785	+0.14(+0.70%)
Nov 18, 2010	20.18	20.33	20.17	20.32	1,426,212	+0.44(+2.19%)
Nov 17, 2010	19.79	20.00	19.53	19.88	1,791,157	+0.12(+0.63%)
Nov 16, 2010	20.15	20.29	19.67	19.75	1,386,524	-0.58(-2.84%)
Nov 15, 2010	20.46	20.69	20.32	20.33	812,913	+0.02(+0.09%)
Nov 12, 2010	20.31	20.68	20.12	20.32	1,784,388	-0.22(-1.08%)
Nov 11, 2010	20.62	20.81	20.40	20.54	2,155,490	-0.40(-1.91%)
Nov 10, 2010	20.56	20.94	20.36	20.94	1,677,834	+0.37(+1.82%)
Nov 09, 2010	20.88	21.21	20.49	20.56	2,983,843	-0.24(-1.15%)
Nov 08, 2010	20.47	20.83	20.35	20.80	1,532,789	+0.20(+0.99%)
Nov 05, 2010	20.57	20.69	20.45	20.60	1,758,568	+0.08(+0.39%)
Nov 04, 2010	20.67	20.75	20.47	20.52	1,431,357	+0.16(+0.79%)
Nov 03, 2010	20.28	20.46	20.08	20.36	2,346,236	+0.21(+1.06%)
Nov 02, 2010	20.44	20.47	20.00	20.15	1,573,168	-0.20(-0.96%)
Nov 01, 2010	20.04	20.42	19.91	20.34	2,635,409	+0.38(+1.92%)
Oct 29, 2010	19.76	20.01	19.68	19.96	3,993,193	+0.20(+1.04%)
Oct 28, 2010	19.92	20.12	19.75	19.75	4,407,365	+0.04(+0.23%)
Oct 27, 2010	19.62	19.95	19.49	19.71	2,658,290	+0.04(+0.23%)
Oct 25, 2010	19.75	19.98	19.65	19.67	2,073,906	-0.12(-0.63%)
Oct 22, 2010	19.77	19.91	19.67	19.79	2,129,441	-0.03(-0.13%)
Oct 21, 2010	20.07	20.07	19.54	19.82	1,921,432	+0.15(+0.77%)
Oct 20, 2010	19.45	19.91	19.36	19.67	1,888,298	+0.25(+1.28%)
Oct 19, 2010	19.52	19.76	19.28	19.42	2,282,080	-0.42(-2.11%)
Oct 18, 2010	19.57	20.04	19.50	19.84	2,499,796	+0.29(+1.50%)
Oct 15, 2010	19.85	20.05	19.17	19.54	3,684,399	-0.29(-1.48%)
Oct 14, 2010	19.84	20.22	19.63	19.84	5,473,576	+0.03(+0.13%)
Oct 13, 2010	19.43	19.89	19.36	19.81	3,106,434	+0.46(+2.39%)
Oct 12, 2010	19.19	19.43	19.01	19.35	2,668,418	+0.07(+0.37%)
Oct 11, 2010	19.70	19.83	19.07	19.27	3,093,020	-0.35(-1.77%)
Oct 08, 2010	19.62	19.67	19.30	19.62	1,570,604	+0.29(+1.52%)
Oct 07, 2010	19.49	19.55	19.14	19.33	3,278,122	-0.14(-0.73%)
Oct 06, 2010	19.08	19.69	19.00	19.47	7,699,551	+0.35(+1.81%)
Oct 05, 2010	17.78	19.25	17.51	19.12	18,127,402	+2.31(+13.75%)
Oct 04, 2010	16.88	17.00	16.73	16.81	2,499,942	-0.04(-0.26%)
Oct 01, 2010	16.86	17.01	16.74	16.86	1,874,272	+0.04(+0.21%)
Sep 30, 2010	16.95	17.13	16.75	16.82	3,044,776	+0.01(+0.05%)
Sep 29, 2010	16.63	16.92	16.63	16.81	4,841,826	+0.08(+0.48%)
Sep 28, 2010	16.50	16.84	16.39	16.73	12,281,010	+0.30(+1.84%)
Sep 27, 2010	16.65	16.71	16.42	16.43	4,340,188	-0.20(-1.18%)
Sep 24, 2010	16.90	17.08	16.53	16.63	4,457,551	-0.12(-0.69%)
Sep 23, 2010	16.72	17.04	16.60	16.74	2,022,695	-0.06(-0.37%)
Sep 22, 2010	16.91	17.05	16.59	16.80	3,803,860	-0.12(-0.73%)
Sep 21, 2010	17.28	17.29	16.87	16.93	3,540,302	-0.34(-1.96%)
Sep 20, 2010	17.27	17.39	17.18	17.27	1,023,084	+0.02(+0.10%)
Sep 17, 2010	17.25	17.34	16.95	17.25	1,214,745	+0.07(+0.41%)
Sep 15, 2010	17.04	17.20	16.91	17.18	1,717,420	+0.01(+0.05%)
Sep 14, 2010	16.94	17.22	16.89	17.17	1,416,395	+0.22(+1.31%)
Sep 13, 2010	16.87	17.05	16.79	16.95	2,114,251	+0.20(+1.22%)
Sep 10, 2010	16.48	16.77	16.48	16.74	1,474,469	+0.29(+1.78%)
Sep 09, 2010	16.50	16.60	16.35	16.45	2,129,706	+0.09(+0.54%)
Sep 08, 2010	16.55	16.71	16.31	16.36	3,549,955	-0.09(-0.54%)
Sep 07, 2010	17.12	17.12	16.41	16.45	2,852,958	-0.72(-4.20%)
Sep 03, 2010	17.11	17.27	16.87	17.17	2,011,165	+0.30(+1.79%)
Sep 02, 2010	16.96	17.09	16.82	16.87	677	-0.09(-0.52%)

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.