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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	18.77	18.89	18.77	18.85	837,626	+0.08(+0.43%)
Dec 29, 2011	18.45	18.80	18.37	18.77	1,437,664	+0.44(+2.39%)
Dec 28, 2011	18.27	18.36	18.07	18.33	2,215,765	+0.10(+0.54%)
Dec 27, 2011	18.36	18.41	18.19	18.23	889,808	-0.19(-1.02%)
Dec 23, 2011	18.48	18.53	18.35	18.42	957,265	+0.12(+0.64%)
Dec 21, 2011	18.05	18.32	17.80	18.30	1,841,072	+0.28(+1.54%)
Dec 20, 2011	17.90	18.09	17.78	18.02	2,408,517	+0.55(+3.18%)
Dec 19, 2011	17.96	18.08	17.40	17.47	2,059,414	-0.49(-2.74%)
Dec 16, 2011	18.30	18.39	17.89	17.96	2,312,145	-0.31(-1.71%)
Dec 15, 2011	18.44	18.62	18.25	18.28	2,538,808	+0.11(+0.59%)
Dec 14, 2011	18.40	18.55	18.06	18.17	3,288,299	-0.38(-2.03%)
Dec 13, 2011	18.92	18.99	18.32	18.54	3,896,143	-0.37(-1.94%)
Dec 12, 2011	18.44	18.98	18.44	18.91	1,322,197	+0.06(+0.33%)
Dec 09, 2011	18.45	18.92	18.41	18.85	1,416,895	+0.42(+2.28%)
Dec 08, 2011	18.58	18.64	18.40	18.43	1,609,728	-0.35(-1.86%)
Dec 07, 2011	18.45	18.87	18.35	18.78	1,980,818	+0.21(+1.11%)
Dec 06, 2011	18.46	18.71	18.44	18.57	972,912	+0.04(+0.24%)
Dec 05, 2011	18.60	18.80	18.38	18.53	2,134,105	+0.31(+1.72%)
Dec 02, 2011	18.45	18.57	18.12	18.21	1,629,625	-0.06(-0.34%)
Dec 01, 2011	18.53	18.64	18.19	18.28	2,246,785	-0.30(-1.64%)
Nov 30, 2011	17.64	18.58	17.43	18.58	6,799,366	+1.58(+9.26%)
Nov 29, 2011	17.25	17.64	16.99	17.00	2,635,017	-0.28(-1.61%)
Nov 28, 2011	17.22	17.37	17.08	17.28	1,853,627	+0.55(+3.26%)
Nov 25, 2011	16.87	17.18	16.65	16.74	1,196,764	-0.24(-1.42%)
Nov 23, 2011	17.30	17.34	16.95	16.98	1,550,290	-0.53(-3.02%)
Nov 22, 2011	17.79	17.79	17.42	17.51	1,772,136	-0.24(-1.36%)
Nov 21, 2011	17.65	17.92	17.59	17.75	1,878,336	-0.34(-1.88%)
Nov 18, 2011	18.20	18.30	17.93	18.09	1,189,943	+0.04(+0.20%)
Nov 17, 2011	18.40	18.62	18.00	18.05	1,865,988	-0.33(-1.80%)
Nov 16, 2011	18.65	18.80	18.33	18.38	1,410,195	-0.51(-2.70%)
Nov 15, 2011	18.72	19.04	18.68	18.89	879,259	+0.05(+0.29%)
Nov 14, 2011	18.87	19.10	18.73	18.84	1,032,109	-0.12(-0.61%)
Nov 11, 2011	18.77	18.98	18.71	18.96	1,883,518	+0.44(+2.37%)
Nov 10, 2011	18.76	18.79	18.36	18.52	1,027,214	+0.10(+0.53%)
Nov 09, 2011	18.70	18.80	18.26	18.42	2,077,011	-0.84(-4.37%)
Nov 08, 2011	19.34	19.38	18.97	19.26	1,720,039	-0.04(-0.19%)
Nov 07, 2011	18.81	19.32	18.79	19.30	1,674,595	+0.42(+2.23%)
Nov 04, 2011	18.91	18.93	18.62	18.87	1,110,871	-0.13(-0.66%)
Nov 03, 2011	19.17	19.26	18.85	19.00	1,818,927	+0.11(+0.57%)
Nov 02, 2011	19.13	19.30	18.80	18.89	1,053,642	+0.23(+1.25%)
Nov 01, 2011	18.39	18.87	18.26	18.66	2,592,549	-0.43(-2.25%)
Oct 31, 2011	19.64	19.67	19.09	19.09	1,927,320	-0.89(-4.48%)
Oct 28, 2011	19.51	20.07	19.49	19.98	2,026,905	+0.28(+1.41%)
Oct 27, 2011	19.51	19.98	19.38	19.71	2,898,684	+0.61(+3.19%)
Oct 26, 2011	18.85	19.18	18.52	19.10	2,088,578	+0.52(+2.79%)
Oct 25, 2011	18.87	18.90	18.53	18.58	1,106,787	-0.45(-2.35%)
Oct 24, 2011	18.48	19.07	18.42	19.03	1,909,551	+0.67(+3.66%)
Oct 21, 2011	18.23	18.36	17.94	18.36	1,617,435	+0.38(+2.14%)
Oct 20, 2011	17.70	18.57	17.64	17.97	3,148,512	+0.39(+2.24%)
Oct 19, 2011	18.01	18.19	17.42	17.58	2,115,992	-0.45(-2.48%)
Oct 18, 2011	17.42	18.11	17.17	18.02	1,655,472	+0.69(+3.98%)
Oct 17, 2011	17.96	17.96	17.26	17.34	1,717,318	-0.73(-4.06%)
Oct 14, 2011	18.02	18.13	17.90	18.07	1,224,485	+0.34(+1.92%)
Oct 13, 2011	17.92	17.92	17.45	17.73	2,222,820	-0.43(-2.37%)
Oct 12, 2011	18.21	18.35	18.11	18.16	1,359,744	+0.09(+0.50%)
Oct 11, 2011	17.64	18.10	17.55	18.07	2,005,785	+0.34(+1.92%)
Oct 10, 2011	17.53	17.74	17.44	17.73	1,727,569	+0.55(+3.23%)
Oct 07, 2011	18.19	18.22	17.15	17.17	2,375,764	-0.84(-4.67%)
Oct 06, 2011	17.95	18.04	17.71	18.02	1,870,679	+0.42(+2.39%)
Oct 05, 2011	17.40	17.68	17.25	17.59	1,904,477	+0.19(+1.08%)
Oct 04, 2011	16.15	17.46	16.11	17.41	3,391,614	+1.05(+6.40%)

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.