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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.67	15.99	15.61	15.81	3,855,134	+0.20(+1.25%)
May 28, 2009	15.46	15.71	15.37	15.61	2,690,245	+0.19(+1.21%)
May 27, 2009	15.61	15.83	15.33	15.43	3,558,463	-0.19(-1.20%)
May 26, 2009	15.13	15.72	15.13	15.61	3,450,494	+0.65(+4.37%)
May 22, 2009	14.81	15.12	14.74	14.96	1,927,726	+0.21(+1.39%)
May 21, 2009	14.87	15.05	14.57	14.75	2,268,415	-0.36(-2.38%)
May 20, 2009	15.18	15.43	15.09	15.11	3,847,762	-0.09(-0.56%)
May 19, 2009	14.92	15.43	14.81	15.20	2,048,399	+0.17(+1.14%)
May 18, 2009	14.51	15.07	14.49	15.03	1,608,670	+0.55(+3.78%)
May 15, 2009	14.51	14.70	14.25	14.48	2,460,991	-0.05(-0.35%)
May 14, 2009	14.21	14.55	14.18	14.53	2,132,136	+0.30(+2.10%)
May 13, 2009	13.96	14.34	13.73	14.23	3,853,945	-0.15(-1.01%)
May 12, 2009	14.56	14.74	14.06	14.38	2,755,100	-0.34(-2.32%)
May 11, 2009	14.75	14.97	14.60	14.72	2,313,089	-0.32(-2.10%)
May 08, 2009	15.01	15.20	14.69	15.04	2,602,212	+0.39(+2.69%)
May 07, 2009	15.39	15.80	14.28	14.64	5,510,419	-0.62(-4.04%)
May 06, 2009	14.89	15.33	14.57	15.26	2,838,922	+0.64(+4.39%)
May 05, 2009	14.27	14.66	13.94	14.62	2,292,749	+0.31(+2.15%)
May 04, 2009	13.49	14.41	13.44	14.31	3,448,749	+0.83(+6.15%)
May 01, 2009	13.38	13.66	13.25	13.48	1,236,635	+0.24(+1.81%)
Apr 30, 2009	13.51	14.06	13.18	13.24	3,893,365	-0.49(-3.55%)
Apr 29, 2009	13.20	13.82	13.10	13.73	2,932,098	+0.61(+4.63%)
Apr 28, 2009	12.93	13.18	12.56	13.12	3,045,897	+0.26(+1.99%)
Apr 27, 2009	13.74	13.74	12.78	12.86	5,484,754	-1.04(-7.50%)
Apr 24, 2009	13.86	14.20	13.71	13.91	2,038,488	+0.09(+0.62%)
Apr 23, 2009	13.78	14.20	13.65	13.82	3,426,490	-0.12(-0.86%)
Apr 22, 2009	13.72	14.24	13.64	13.94	2,582,453	+0.26(+1.88%)
Apr 21, 2009	13.50	13.79	13.28	13.68	2,816,458	+0.22(+1.65%)
Apr 20, 2009	13.76	14.15	13.38	13.46	2,774,276	-0.68(-4.84%)
Apr 17, 2009	14.37	14.37	14.04	14.15	2,962,046	-0.19(-1.31%)
Apr 16, 2009	14.19	14.54	13.95	14.33	3,803,680	-0.32(-2.16%)
Apr 15, 2009	14.09	14.65	13.73	14.65	4,614,407	+0.67(+4.77%)
Apr 14, 2009	14.02	14.17	13.69	13.98	3,744,942	+0.04(+0.31%)
Apr 13, 2009	13.69	14.05	13.46	13.94	3,259,285	+0.07(+0.49%)
Apr 09, 2009	13.45	13.89	13.15	13.87	2,807,975	+0.86(+6.57%)
Apr 08, 2009	13.09	13.29	12.84	13.02	3,068,747	+0.18(+1.40%)
Apr 07, 2009	12.74	13.04	12.67	12.84	2,647,376	-0.20(-1.51%)
Apr 06, 2009	13.27	13.28	12.96	13.03	1,827,554	-0.26(-1.93%)
Apr 03, 2009	13.04	13.29	12.34	13.29	1,971,762	+0.02(+0.13%)
Apr 02, 2009	12.33	13.35	12.33	13.27	5,851,892	+1.16(+9.60%)
Apr 01, 2009	11.55	12.17	11.47	12.11	2,473,111	+0.44(+3.81%)
Mar 31, 2009	11.69	11.97	11.48	11.67	3,695,683	+0.17(+1.49%)
Mar 30, 2009	11.61	11.81	11.38	11.49	3,936,866	-1.01(-8.07%)
Mar 26, 2009	12.08	12.50	11.73	12.50	5,340,497	+0.82(+7.03%)
Mar 25, 2009	11.60	12.00	11.36	11.68	2,939,563	+0.09(+0.81%)
Mar 24, 2009	11.75	12.07	11.52	11.59	3,638,368	-0.29(-2.45%)
Mar 23, 2009	11.61	11.88	11.61	11.88	5,763,514	+0.97(+8.94%)
Mar 20, 2009	11.09	11.20	10.88	10.90	1,602,090	-0.19(-1.70%)
Mar 19, 2009	11.54	11.54	10.99	11.09	3,871,954	-0.32(-2.77%)
Mar 18, 2009	11.42	11.52	11.18	11.41	5,530,652	-0.01(-0.07%)
Mar 17, 2009	11.02	11.46	10.92	11.42	4,841,226	+0.32(+2.85%)
Mar 16, 2009	11.12	11.48	11.09	11.10	2,843,787	+0.00(+0.00%)
Mar 13, 2009	10.97	11.68	10.97	11.10	0	+0.10(+0.93%)
Mar 12, 2009	10.18	11.13	9.913	11.00	5,175,329	+0.84(+8.25%)
Mar 11, 2009	9.630	10.29	9.588	10.16	3,505,407	+0.55(+5.69%)
Mar 10, 2009	9.648	9.733	9.399	9.613	7,825,417	+0.27(+2.93%)
Mar 09, 2009	9.297	9.870	9.297	9.340	3,551,039	-0.26(-2.67%)
Mar 06, 2009	9.579	9.964	9.348	9.596	0	+0.13(+1.35%)
Mar 05, 2009	10.02	10.02	9.305	9.468	4,377,485	-0.75(-7.36%)
Mar 04, 2009	9.836	10.34	9.836	10.22	3,460,735	+0.32(+3.20%)

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.