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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.54	16.86	16.40	16.54	2,685,060	-0.36(-2.16%)
May 27, 2010	16.59	16.91	16.45	16.91	2,024,559	+0.71(+4.40%)
May 26, 2010	16.04	16.51	16.04	16.19	2,312,537	+0.22(+1.39%)
May 25, 2010	15.65	15.98	15.51	15.97	2,995,968	-0.12(-0.77%)
May 24, 2010	16.29	16.50	16.10	16.10	1,633,652	-0.19(-1.15%)
May 21, 2010	15.85	16.37	15.75	16.28	3,261,497	+0.26(+1.61%)
May 20, 2010	15.92	16.25	15.85	16.03	6,493,209	-0.32(-1.96%)
May 19, 2010	16.33	16.54	16.18	16.35	3,248,179	-0.17(-1.02%)
May 18, 2010	16.91	17.01	16.44	16.51	1,567,384	-0.26(-1.54%)
May 17, 2010	17.09	17.09	16.35	16.77	2,178,331	-0.18(-1.05%)
May 14, 2010	16.95	17.24	16.70	16.95	2,993,761	-0.36(-2.11%)
May 13, 2010	17.40	17.51	17.29	17.32	2,597,899	-0.09(-0.51%)
May 12, 2010	16.91	17.44	16.91	17.40	3,663,751	+0.52(+3.06%)
May 11, 2010	17.13	17.21	16.83	16.89	2,307,731	-0.24(-1.40%)
May 10, 2010	17.03	17.13	17.01	17.13	5,094,505	+0.91(+5.60%)
May 07, 2010	16.32	16.65	15.98	16.22	6,970,234	+0.01(+0.05%)
May 06, 2010	16.21	17.09	15.17	16.21	224	-0.78(-4.61%)
May 05, 2010	17.12	17.40	16.85	17.00	3,536,727	-0.44(-2.50%)
May 04, 2010	18.13	18.16	17.43	17.43	3,294,339	-1.03(-5.59%)
May 03, 2010	18.69	18.69	18.29	18.46	2,155,637	-0.03(-0.14%)
Apr 30, 2010	18.47	18.71	18.24	18.49	3,834,431	+0.09(+0.48%)
Apr 29, 2010	18.21	18.72	18.19	18.40	4,005,320	+0.43(+2.38%)
Apr 28, 2010	17.62	17.99	17.42	17.97	4,956,124	+0.40(+2.28%)
Apr 27, 2010	18.73	18.75	17.46	17.57	4,921,218	-1.25(-6.62%)
Apr 26, 2010	18.78	19.02	18.62	18.82	2,533,020	-0.01(-0.05%)
Apr 23, 2010	18.85	18.88	18.64	18.83	2,419,534	+0.03(+0.14%)
Apr 22, 2010	18.41	18.85	18.29	18.80	2,403,387	+0.29(+1.59%)
Apr 21, 2010	19.09	19.11	18.42	18.51	3,395,468	-0.50(-2.62%)
Apr 20, 2010	18.98	19.03	18.78	19.01	1,107,868	+0.23(+1.23%)
Apr 19, 2010	18.29	18.85	18.29	18.77	1,428,575	+0.13(+0.72%)
Apr 16, 2010	18.94	19.06	18.47	18.64	1,634,504	-0.48(-2.51%)
Apr 15, 2010	19.18	19.21	18.98	19.12	863,127	-0.05(-0.28%)
Apr 14, 2010	19.24	19.27	19.05	19.18	1,381,814	-0.03(-0.14%)
Apr 13, 2010	19.07	19.20	18.89	19.20	1,108,243	+0.12(+0.61%)
Apr 12, 2010	18.97	19.13	18.88	19.09	1,145,692	+0.09(+0.47%)
Apr 09, 2010	18.77	19.03	18.77	19.00	1,187,381	+0.22(+1.18%)
Apr 08, 2010	18.66	18.86	18.59	18.77	1,989,000	+0.00(+0.00%)
Apr 07, 2010	19.14	19.14	18.72	18.77	2,991,073	-0.36(-1.86%)
Apr 06, 2010	19.27	19.27	19.09	19.13	1,929,130	+0.20(+1.08%)
Apr 05, 2010	18.92	19.33	18.89	18.93	2,047,894	+0.13(+0.71%)
Apr 01, 2010	18.80	18.79	18.79	18.79	1,775,465	+0.09(+0.48%)
Mar 31, 2010	18.71	18.86	18.62	18.70	2,964,562	-0.01(-0.05%)
Mar 30, 2010	18.61	18.74	18.54	18.71	1,129,063	+0.09(+0.48%)
Mar 29, 2010	18.47	18.62	18.37	18.62	1,228,140	+0.31(+1.70%)
Mar 26, 2010	18.35	18.56	18.16	18.31	1,849,878	-0.04(-0.24%)
Mar 25, 2010	18.54	18.67	18.31	18.36	3,322,039	+0.01(+0.05%)
Mar 24, 2010	18.68	18.76	18.13	18.35	2,951,279	-0.37(-2.00%)
Mar 23, 2010	18.79	18.79	18.57	18.72	1,708,891	+0.04(+0.24%)
Mar 22, 2010	18.33	18.77	18.21	18.68	2,976,361	+0.26(+1.40%)
Mar 19, 2010	18.69	18.69	18.30	18.42	2,667,840	-0.13(-0.72%)
Mar 18, 2010	18.51	18.61	18.36	18.55	2,845,191	+0.02(+0.10%)
Mar 17, 2010	18.37	18.57	18.36	18.53	2,666,262	+0.27(+1.46%)
Mar 16, 2010	18.23	18.28	18.01	18.27	1,795,471	+0.14(+0.79%)
Mar 15, 2010	17.95	18.13	17.95	18.13	2,388,275	+0.02(+0.10%)
Mar 12, 2010	18.04	18.17	18.04	18.11	1,591,545	+0.17(+0.94%)
Mar 11, 2010	17.70	17.94	17.70	17.94	2,658,138	+0.12(+0.70%)
Mar 10, 2010	17.38	17.83	17.32	17.81	2,682,854	+0.44(+2.51%)
Mar 09, 2010	17.20	17.43	17.16	17.38	4,280,562	+0.14(+0.83%)
Mar 08, 2010	17.20	17.30	17.14	17.24	6,284,172	+0.06(+0.36%)
Mar 05, 2010	17.24	17.32	17.16	17.17	5,304,317	+0.00(+0.00%)
Mar 04, 2010	17.39	17.40	17.01	17.17	1,970,908	-0.07(-0.41%)
Mar 03, 2010	17.05	17.31	17.05	17.24	3,389,650	+0.12(+0.73%)
Mar 02, 2010	17.12	17.26	17.04	17.12	3,502,192	+0.10(+0.58%)

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.