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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	27.31	27.70	27.21	27.59	785,686	+0.29(+1.06%)
Nov 27, 2013	26.89	27.34	26.89	27.30	1,462,946	+0.28(+1.04%)
Nov 26, 2013	26.50	27.13	26.50	27.02	1,782,902	+0.33(+1.22%)
Nov 25, 2013	26.70	26.80	26.42	26.70	2,049,442	+0.11(+0.41%)
Nov 22, 2013	26.67	26.88	26.54	26.59	2,259,668	-0.10(-0.37%)
Nov 21, 2013	26.32	26.75	26.29	26.69	1,183,026	+0.35(+1.34%)
Nov 20, 2013	26.63	26.94	26.19	26.33	2,043,457	-0.33(-1.22%)
Nov 19, 2013	27.14	27.14	26.33	26.66	1,507,962	-0.34(-1.27%)
Nov 18, 2013	27.47	27.48	26.90	27.00	882,761	-0.28(-1.03%)
Nov 15, 2013	26.89	27.40	26.82	27.28	1,747,023	+0.52(+1.93%)
Nov 14, 2013	26.60	26.87	26.34	26.77	1,221,607	+0.17(+0.65%)
Nov 13, 2013	26.26	26.70	26.02	26.60	1,709,059	+0.10(+0.38%)
Nov 12, 2013	26.52	26.87	26.14	26.50	1,843,711	-0.14(-0.54%)
Nov 11, 2013	25.90	26.74	25.84	26.64	1,864,272	+0.61(+2.33%)
Nov 08, 2013	26.68	26.68	25.81	26.04	2,506,185	-0.68(-2.54%)
Nov 07, 2013	27.13	27.38	26.58	26.71	1,268,797	-0.25(-0.94%)
Nov 06, 2013	27.57	27.64	26.90	26.97	1,375,355	-0.41(-1.49%)
Nov 05, 2013	27.55	27.60	27.11	27.37	3,136,982	-0.37(-1.34%)
Nov 04, 2013	27.63	28.05	27.62	27.74	1,287,581	+0.14(+0.49%)
Nov 01, 2013	27.48	27.69	27.47	27.61	989,913	+0.08(+0.30%)
Oct 31, 2013	27.67	27.96	27.37	27.53	3,620,287	-0.17(-0.62%)
Oct 30, 2013	27.65	27.80	27.54	27.70	2,743,439	+0.11(+0.39%)
Oct 29, 2013	27.41	27.72	27.19	27.59	1,671,446	+0.22(+0.79%)
Oct 28, 2013	27.37	27.43	26.80	27.37	1,627,883	+0.03(+0.10%)
Oct 25, 2013	27.50	27.87	27.29	27.35	2,345,361	-0.23(-0.82%)
Oct 24, 2013	27.27	27.60	27.10	27.57	1,948,666	+0.29(+1.06%)
Oct 23, 2013	27.34	27.52	27.17	27.28	1,433,456	-0.33(-1.18%)
Oct 22, 2013	27.22	27.92	27.19	27.61	1,648,458	+0.42(+1.53%)
Oct 21, 2013	27.17	27.37	27.00	27.19	3,071,536	-0.09(-0.33%)
Oct 18, 2013	26.67	27.34	26.66	27.28	2,268,947	+0.61(+2.27%)
Oct 17, 2013	26.26	26.71	26.12	26.68	955,020	+0.50(+1.90%)
Oct 16, 2013	26.49	26.55	26.16	26.18	1,262,148	-0.14(-0.52%)
Oct 15, 2013	26.59	26.76	26.05	26.32	1,190,152	-0.33(-1.22%)
Oct 14, 2013	26.84	27.10	26.47	26.64	1,967,965	-0.22(-0.81%)
Oct 11, 2013	25.28	26.90	25.28	26.86	3,872,767	+1.57(+6.22%)
Oct 10, 2013	25.09	25.52	25.06	25.28	1,693,550	+0.52(+2.08%)
Oct 09, 2013	25.12	25.15	24.74	24.77	1,579,895	-0.29(-1.15%)
Oct 08, 2013	25.38	25.53	24.98	25.06	1,132,635	-0.34(-1.35%)
Oct 07, 2013	25.47	25.63	25.32	25.40	952,946	-0.35(-1.37%)
Oct 04, 2013	25.40	25.93	25.35	25.76	805,079	+0.39(+1.53%)
Oct 03, 2013	25.79	26.09	25.30	25.37	612,676	-0.45(-1.75%)
Oct 02, 2013	25.50	25.85	25.39	25.82	1,444,617	+0.05(+0.21%)
Oct 01, 2013	25.26	25.87	25.18	25.76	1,341,204	+0.49(+1.93%)
Sep 30, 2013	25.13	25.51	25.13	25.28	1,426,623	-0.03(-0.11%)
Sep 27, 2013	25.31	25.47	25.18	25.30	809,912	-0.11(-0.43%)
Sep 26, 2013	25.59	25.68	25.30	25.41	1,434,667	-0.18(-0.71%)
Sep 25, 2013	25.49	25.70	25.28	25.59	996,184	+0.03(+0.11%)
Sep 24, 2013	26.03	26.04	25.50	25.57	1,551,457	-0.45(-1.74%)
Sep 23, 2013	25.48	26.05	25.35	26.02	1,585,799	+0.09(+0.35%)
Sep 20, 2013	26.02	27.41	25.90	25.93	4,260,813	-0.11(-0.42%)
Sep 19, 2013	26.41	26.46	25.95	26.04	3,789,023	-0.33(-1.27%)
Sep 18, 2013	25.53	26.69	25.43	26.37	2,558,876	+0.68(+2.64%)
Sep 17, 2013	25.38	25.70	25.34	25.69	1,624,482	+0.22(+0.85%)
Sep 16, 2013	25.54	25.56	25.42	25.47	1,120,416	+0.33(+1.33%)
Sep 13, 2013	24.78	25.19	24.76	25.14	1,417,502	+0.59(+2.39%)
Sep 12, 2013	25.17	25.17	24.45	24.55	983,333	-0.57(-2.27%)
Sep 11, 2013	25.08	25.41	24.86	25.12	1,256,506	+0.05(+0.18%)
Sep 10, 2013	24.82	25.17	24.61	25.08	1,678,841	+0.17(+0.69%)
Sep 09, 2013	24.62	25.04	24.56	24.91	2,316,234	+0.39(+1.59%)
Sep 06, 2013	23.56	24.69	23.30	24.52	2,690,436	+1.26(+5.40%)
Sep 05, 2013	23.12	23.48	23.04	23.26	1,727,075	+0.15(+0.67%)
Sep 04, 2013	23.02	23.41	22.84	23.11	1,245,044	+0.13(+0.55%)

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.