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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.61	18.46	18.46	18.46	781,385	-0.08(-0.43%)
Dec 30, 2009	18.62	18.71	18.40	18.54	1,632,124	-0.09(-0.48%)
Dec 29, 2009	18.65	18.72	18.50	18.63	1,888,974	+0.07(+0.38%)
Dec 28, 2009	18.70	18.70	18.42	18.55	740,985	-0.09(-0.48%)
Dec 24, 2009	18.45	18.68	18.40	18.64	456,903	+0.17(+0.91%)
Dec 23, 2009	18.58	18.58	18.36	18.47	2,080,506	-0.02(-0.10%)
Dec 22, 2009	18.47	18.56	18.40	18.49	2,264,266	+0.12(+0.68%)
Dec 21, 2009	18.41	18.62	18.21	18.37	1,107,940	+0.10(+0.54%)
Dec 18, 2009	18.08	18.29	17.83	18.27	1,662,889	+0.02(+0.10%)
Dec 17, 2009	18.65	18.67	18.25	18.25	1,541,800	-0.77(-4.07%)
Dec 16, 2009	18.87	19.07	18.80	19.03	1,726,441	+0.27(+1.42%)
Dec 15, 2009	18.62	18.84	18.47	18.76	4,455,512	+0.19(+1.01%)
Dec 14, 2009	18.71	18.87	18.52	18.57	2,474,640	+0.04(+0.19%)
Dec 11, 2009	18.72	18.73	18.44	18.54	3,130,076	-0.08(-0.43%)
Dec 10, 2009	18.45	18.69	18.45	18.62	1,730,444	+0.02(+0.10%)
Dec 09, 2009	18.70	18.70	18.29	18.60	1,506,521	-0.04(-0.19%)
Dec 08, 2009	18.99	18.99	18.60	18.63	1,743,227	-0.38(-2.01%)
Dec 07, 2009	18.94	19.21	18.86	19.02	1,996,132	+0.04(+0.19%)
Dec 04, 2009	18.92	19.19	18.70	18.98	4,529,937	+0.33(+1.76%)
Dec 03, 2009	18.80	18.84	18.58	18.65	2,026,841	-0.02(-0.10%)
Dec 02, 2009	18.60	18.97	18.60	18.67	2,416,272	-0.06(-0.33%)

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.