Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.317	9.540	9.251	9.427	3,719,891	+0.09(+0.95%)
Feb 25, 2010	9.115	9.340	9.086	9.338	3,705,337	+0.04(+0.45%)
Feb 24, 2010	9.211	9.356	9.211	9.297	2,679,642	+0.08(+0.87%)
Feb 23, 2010	9.342	9.360	9.207	9.216	3,464,766	-0.27(-2.87%)
Feb 22, 2010	9.502	9.524	9.453	9.489	3,522,670	-0.04(-0.42%)
Feb 19, 2010	9.407	9.556	9.363	9.529	3,286,618	-0.05(-0.48%)
Feb 18, 2010	9.443	9.590	9.430	9.575	4,676,285	+0.17(+1.77%)
Feb 17, 2010	9.501	9.516	9.375	9.408	2,727,339	+0.01(+0.11%)
Feb 16, 2010	9.260	9.453	9.213	9.397	3,512,166	+0.21(+2.30%)
Feb 12, 2010	9.071	9.187	9.187	9.187	8,102,645	-0.09(-0.96%)
Feb 11, 2010	9.199	9.305	9.063	9.275	3,498,267	-0.10(-1.03%)
Feb 10, 2010	9.376	9.415	9.281	9.372	4,888,000	-0.01(-0.09%)
Feb 09, 2010	9.240	9.463	9.171	9.380	5,702,985	+0.23(+2.50%)
Feb 08, 2010	9.226	9.309	9.137	9.152	6,136,376	+0.07(+0.81%)
Feb 05, 2010	9.212	9.247	8.896	9.078	7,361,578	-0.13(-1.46%)
Feb 04, 2010	9.414	9.419	9.191	9.212	7,089,509	-0.48(-4.91%)
Feb 03, 2010	9.790	9.845	9.653	9.688	3,690,373	-0.12(-1.22%)
Feb 02, 2010	9.633	9.828	9.603	9.807	3,713,496	+0.10(+1.07%)
Feb 01, 2010	9.694	9.729	9.670	9.704	3,109,207	+0.09(+0.89%)
Jan 29, 2010	9.745	9.811	9.583	9.618	4,689,722	-0.18(-1.80%)
Jan 28, 2010	10.03	10.03	9.691	9.794	5,509,977	-0.35(-3.47%)
Jan 27, 2010	10.09	10.18	10.02	10.15	6,099,191	-0.02(-0.21%)
Jan 26, 2010	10.13	10.26	10.11	10.17	2,106,576	+0.02(+0.19%)
Jan 25, 2010	10.22	10.25	10.07	10.15	3,110,041	+0.06(+0.59%)
Jan 22, 2010	10.25	10.30	10.07	10.09	4,363,986	-0.15(-1.46%)
Jan 21, 2010	10.48	10.49	10.15	10.24	3,674,881	-0.21(-2.02%)
Jan 20, 2010	10.50	10.50	10.31	10.45	3,060,379	-0.37(-3.45%)
Jan 19, 2010	10.68	10.84	10.68	10.82	2,009,000	+0.19(+1.77%)
Jan 15, 2010	10.78	10.63	10.63	10.63	7,602,371	-0.23(-2.08%)
Jan 14, 2010	10.82	10.89	10.79	10.86	1,926,529	-0.04(-0.38%)
Jan 13, 2010	10.89	10.92	10.80	10.90	1,575,199	+0.11(+1.05%)
Jan 12, 2010	10.82	10.85	10.76	10.79	1,819,432	-0.08(-0.74%)
Jan 11, 2010	10.84	10.89	10.78	10.87	4,212,690	-0.24(-2.15%)
Jan 08, 2010	11.06	11.13	11.01	11.11	3,202,309	-0.07(-0.66%)
Jan 07, 2010	11.24	11.26	11.18	11.18	2,822,972	-0.19(-1.70%)
Jan 06, 2010	11.35	11.42	11.33	11.38	1,219,297	-0.12(-1.06%)
Jan 05, 2010	11.48	11.52	11.43	11.50	1,264,940	-0.01(-0.06%)
Jan 04, 2010	11.41	11.54	11.40	11.51	2,007,042	+0.29(+2.55%)
Dec 31, 2009	11.20	11.22	11.22	11.22	4,040,155	-0.06(-0.56%)
Dec 30, 2009	11.30	11.33	11.25	11.28	1,008,751	-0.16(-1.37%)
Dec 29, 2009	11.44	11.47	11.37	11.44	1,020,818	-0.01(-0.13%)
Dec 28, 2009	11.48	11.48	11.42	11.45	823,314	-0.02(-0.15%)
Dec 24, 2009	11.47	11.48	11.43	11.47	626,056	+0.05(+0.44%)
Dec 23, 2009	11.35	11.44	11.28	11.42	1,392,346	+0.14(+1.23%)
Dec 22, 2009	11.26	11.31	11.23	11.28	1,629,380	+0.06(+0.56%)
Dec 21, 2009	11.17	11.28	11.17	11.22	2,191,421	+0.18(+1.63%)
Dec 18, 2009	11.05	11.13	10.96	11.04	3,424,677	+0.01(+0.07%)
Dec 17, 2009	11.14	11.14	11.00	11.03	1,916,583	-0.39(-3.41%)
Dec 16, 2009	11.43	11.51	11.34	11.42	1,063,907	+0.06(+0.56%)
Dec 15, 2009	11.30	11.40	11.27	11.36	1,445,455	-0.07(-0.65%)
Dec 14, 2009	11.45	11.48	11.43	11.43	1,259,505	+0.01(+0.12%)
Dec 11, 2009	11.45	11.49	11.39	11.42	1,596,892	+0.01(+0.12%)
Dec 10, 2009	11.36	11.48	11.34	11.41	3,785,589	+0.04(+0.39%)
Dec 09, 2009	11.40	11.42	11.24	11.36	8,835,844	-0.07(-0.61%)
Dec 08, 2009	11.62	11.62	11.39	11.43	2,122,842	-0.23(-1.99%)
Dec 07, 2009	11.72	11.78	11.65	11.66	1,674,122	-0.13(-1.10%)
Dec 04, 2009	11.90	11.92	11.73	11.79	2,123,847	-0.04(-0.37%)
Dec 03, 2009	11.98	12.04	11.83	11.84	3,130,514	-0.13(-1.07%)
Dec 02, 2009	11.91	12.00	11.86	11.97	2,941,966	+0.09(+0.73%)

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.