Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	6.253	6.264	6.117	6.152	2,570,247	-0.06(-1.04%)
May 27, 2016	6.264	6.217	6.217	6.217	1,426,770	-0.04(-0.66%)
May 26, 2016	6.264	6.294	6.247	6.258	1,140,115	+0.06(+1.05%)
May 25, 2016	6.176	6.238	6.176	6.194	1,394,996	+0.15(+2.54%)
May 24, 2016	6.040	6.082	6.023	6.040	1,855,148	+0.08(+1.39%)
May 23, 2016	5.964	5.999	5.952	5.958	1,760,040	-0.06(-1.08%)
May 20, 2016	6.058	6.082	6.017	6.023	1,710,676	+0.00(+0.00%)
May 19, 2016	6.040	6.046	5.987	6.023	1,934,083	-0.10(-1.64%)
May 18, 2016	6.135	6.199	6.070	6.123	2,632,329	-0.01(-0.10%)
May 17, 2016	6.194	6.229	6.123	6.129	2,124,548	+0.00(+0.00%)
May 16, 2016	6.058	6.164	6.058	6.129	4,234,411	+0.08(+1.24%)
May 13, 2016	6.082	6.144	6.048	6.054	3,058,530	-0.05(-0.74%)
May 12, 2016	6.122	6.178	6.065	6.099	3,465,870	+0.14(+2.37%)
May 11, 2016	5.912	5.980	5.895	5.958	3,853,832	-0.05(-0.75%)
May 10, 2016	5.941	6.014	5.941	6.003	1,432,629	+0.12(+2.12%)
May 09, 2016	5.952	5.969	5.867	5.878	3,269,790	-0.07(-1.23%)
May 06, 2016	5.878	5.963	5.878	5.952	2,092,373	+0.06(+1.06%)
May 05, 2016	5.963	5.963	5.873	5.890	2,279,936	+0.01(+0.10%)
May 04, 2016	5.912	5.946	5.873	5.884	2,020,976	-0.11(-1.89%)
May 03, 2016	6.076	6.076	5.980	5.997	1,726,896	-0.18(-2.84%)

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.