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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	22.97	23.19	22.93	23.10	949,069	+0.01(+0.04%)
Dec 30, 2010	23.06	23.15	22.96	23.09	606,250	+0.01(+0.04%)
Dec 29, 2010	23.05	23.18	22.98	23.08	771,335	+0.04(+0.15%)
Dec 28, 2010	23.28	23.28	22.97	23.04	740,443	-0.06(-0.27%)
Dec 27, 2010	23.06	23.23	22.99	23.10	898,813	-0.04(-0.15%)
Dec 23, 2010	23.46	23.46	22.98	23.14	1,986,661	-0.47(-2.00%)
Dec 22, 2010	23.26	23.67	23.26	23.61	3,820,467	+0.22(+0.95%)
Dec 21, 2010	22.85	23.39	22.85	23.39	2,014,328	+0.58(+2.54%)
Dec 20, 2010	22.70	23.02	22.58	22.81	1,486,667	+0.28(+1.23%)
Dec 17, 2010	22.48	22.69	22.34	22.53	2,467,499	+0.07(+0.32%)
Dec 16, 2010	22.34	22.46	22.14	22.46	2,034,117	+0.20(+0.88%)
Dec 15, 2010	22.12	22.29	22.11	22.27	4,060,581	+0.01(+0.04%)
Dec 14, 2010	22.04	22.36	22.04	22.26	3,772,848	+0.22(+1.01%)
Dec 13, 2010	22.03	22.11	21.94	22.04	1,726,262	+0.25(+1.14%)
Dec 10, 2010	21.89	21.89	21.51	21.79	1,407,092	-0.09(-0.41%)
Dec 09, 2010	21.75	21.99	21.58	21.88	3,217,602	+0.23(+1.07%)
Dec 08, 2010	22.23	22.23	21.51	21.64	4,529,137	-0.54(-2.45%)
Dec 07, 2010	22.27	22.35	22.11	22.19	3,396,324	+0.12(+0.52%)
Dec 06, 2010	21.71	22.10	21.57	22.07	3,780,889	+0.35(+1.60%)
Dec 03, 2010	21.52	21.78	21.48	21.72	1,526,848	+0.01(+0.04%)
Dec 02, 2010	21.39	21.90	21.34	21.71	2,071,685	+0.29(+1.37%)
Dec 01, 2010	21.13	21.54	21.03	21.42	2,754,766	+0.67(+3.22%)
Nov 30, 2010	20.32	20.88	20.19	20.75	2,621,751	+0.20(+1.00%)
Nov 29, 2010	20.43	20.61	19.95	20.55	2,321,025	-0.10(-0.47%)
Nov 26, 2010	20.59	20.85	20.41	20.65	1,142,574	-0.27(-1.28%)
Nov 24, 2010	20.00	20.91	20.91	20.91	2,885,104	+1.03(+5.20%)
Nov 23, 2010	20.08	20.12	19.73	19.88	1,856,281	-0.55(-2.70%)
Nov 22, 2010	20.39	20.50	20.06	20.43	1,250,785	-0.06(-0.30%)
Nov 19, 2010	20.14	20.50	20.05	20.49	944,066	+0.14(+0.70%)
Nov 18, 2010	20.22	20.37	20.21	20.35	1,423,619	+0.44(+2.19%)
Nov 17, 2010	19.83	20.03	19.57	19.92	1,787,900	+0.12(+0.63%)
Nov 16, 2010	20.18	20.33	19.70	19.79	1,384,004	-0.58(-2.84%)
Nov 15, 2010	20.49	20.73	20.36	20.37	811,435	+0.02(+0.09%)
Nov 12, 2010	20.34	20.72	20.16	20.35	1,781,144	-0.22(-1.08%)
Nov 11, 2010	20.65	20.85	20.43	20.57	2,151,572	-0.40(-1.91%)
Nov 10, 2010	20.60	20.98	20.40	20.98	1,674,783	+0.37(+1.82%)
Nov 09, 2010	20.92	21.25	20.53	20.60	2,978,419	-0.24(-1.15%)
Nov 08, 2010	20.50	20.87	20.39	20.84	1,530,002	+0.20(+0.99%)
Nov 05, 2010	20.61	20.73	20.49	20.64	1,755,371	+0.08(+0.39%)
Nov 04, 2010	20.71	20.79	20.50	20.56	1,428,755	+0.16(+0.79%)
Nov 03, 2010	20.32	20.49	20.12	20.40	2,341,971	+0.21(+1.06%)
Nov 02, 2010	20.48	20.50	20.04	20.18	1,570,308	-0.20(-0.96%)
Nov 01, 2010	20.08	20.46	19.95	20.38	2,630,617	+0.38(+1.92%)
Oct 29, 2010	19.80	20.05	19.72	20.00	3,985,933	+0.20(+1.04%)
Oct 28, 2010	19.96	20.16	19.78	19.79	4,399,352	+0.04(+0.23%)
Oct 27, 2010	19.66	19.99	19.52	19.75	2,653,457	+0.04(+0.23%)
Oct 25, 2010	19.78	20.01	19.68	19.70	2,070,136	-0.12(-0.63%)
Oct 22, 2010	19.81	19.94	19.70	19.83	2,125,570	-0.03(-0.13%)
Oct 21, 2010	20.10	20.10	19.58	19.85	1,917,939	+0.15(+0.77%)
Oct 20, 2010	19.49	19.95	19.40	19.70	1,884,865	+0.25(+1.28%)
Oct 19, 2010	19.56	19.80	19.32	19.45	2,277,931	-0.42(-2.11%)
Oct 18, 2010	19.60	20.08	19.53	19.87	2,495,251	+0.29(+1.50%)
Oct 15, 2010	19.89	20.08	19.20	19.58	3,677,701	-0.29(-1.48%)
Oct 14, 2010	19.87	20.25	19.67	19.87	5,463,625	+0.03(+0.13%)
Oct 13, 2010	19.47	19.92	19.40	19.84	3,100,787	+0.46(+2.39%)
Oct 12, 2010	19.22	19.46	19.04	19.38	2,663,566	+0.07(+0.37%)
Oct 11, 2010	19.74	19.86	19.11	19.31	3,087,397	-0.35(-1.77%)
Oct 08, 2010	19.66	19.70	19.34	19.66	1,567,748	+0.29(+1.52%)
Oct 07, 2010	19.52	19.59	19.18	19.36	3,272,162	-0.14(-0.73%)
Oct 06, 2010	19.11	19.73	19.03	19.51	7,685,553	+0.35(+1.81%)
Oct 05, 2010	17.81	19.28	17.55	19.16	18,094,446	+2.32(+13.75%)
Oct 04, 2010	16.91	17.03	16.76	16.84	2,495,397	-0.04(-0.26%)

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.