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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	22.56	22.56	22.25	22.39	2,054,394	+0.06(+0.27%)
May 29, 2008	22.34	22.46	22.22	22.33	1,746,208	-0.02(-0.08%)
May 28, 2008	22.51	22.63	22.14	22.34	1,969,826	+0.04(+0.19%)
May 27, 2008	22.21	22.51	22.08	22.30	1,744,196	-0.08(-0.34%)
May 26, 2008	22.64	22.64	22.27	22.38	0	+0.00(+0.00%)
May 23, 2008	22.64	22.64	22.27	22.38	1,242,784	-0.49(-2.13%)
May 22, 2008	22.22	23.02	22.22	22.86	1,429,403	+0.36(+1.59%)
May 21, 2008	22.95	22.97	22.21	22.51	2,757,001	-0.23(-1.01%)
May 20, 2008	23.58	23.58	22.41	22.74	4,633,452	-0.91(-3.87%)
May 19, 2008	23.32	24.03	23.12	23.65	3,374,008	+0.48(+2.06%)
May 16, 2008	23.51	23.51	23.01	23.17	3,169,768	-0.17(-0.73%)
May 15, 2008	22.76	23.37	22.50	23.34	2,407,536	+0.76(+3.37%)
May 14, 2008	22.30	23.02	22.30	22.58	3,457,373	+0.29(+1.30%)
May 13, 2008	21.69	22.56	21.68	22.29	2,607,394	+0.45(+2.07%)
May 12, 2008	21.45	21.93	21.34	21.84	1,932,874	+0.56(+2.61%)
May 09, 2008	21.32	21.36	20.99	21.28	575,291	-0.07(-0.32%)
May 08, 2008	21.70	21.70	21.26	21.35	3,373,807	-0.22(-1.03%)
May 07, 2008	21.54	22.10	21.12	21.57	3,753,450	-0.29(-1.33%)
May 06, 2008	21.56	21.92	21.36	21.86	1,708,576	+0.23(+1.07%)
May 05, 2008	21.19	22.09	20.96	21.63	1,191,269	-0.15(-0.67%)
May 02, 2008	21.91	22.02	21.57	21.78	1,917,642	+0.22(+1.03%)

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.