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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.17	31.86	30.67	30.74	2,003,024	-0.49(-1.57%)
May 29, 2014	30.80	31.26	30.69	31.23	2,887,360	+0.47(+1.54%)
May 28, 2014	30.07	30.88	29.99	30.76	1,307,514	+0.55(+1.81%)
May 27, 2014	30.29	30.50	30.08	30.21	1,793,167	-0.05(-0.18%)
May 23, 2014	30.39	30.27	30.27	30.27	2,454,314	-0.30(-0.97%)
May 22, 2014	30.12	30.70	30.00	30.56	963,341	+0.50(+1.68%)
May 21, 2014	30.44	30.44	29.78	30.06	1,839,100	-0.23(-0.75%)
May 20, 2014	30.69	30.83	30.21	30.29	1,783,790	-0.41(-1.33%)
May 19, 2014	30.59	30.79	30.48	30.69	1,356,016	+0.14(+0.45%)
May 16, 2014	29.91	30.56	29.76	30.56	824,081	+0.63(+2.10%)
May 15, 2014	30.25	30.35	29.77	29.93	1,218,335	-0.44(-1.44%)
May 14, 2014	30.66	30.83	30.25	30.37	928,015	-0.44(-1.42%)
May 13, 2014	30.66	30.92	30.54	30.80	1,661,431	+0.24(+0.77%)
May 12, 2014	30.13	30.60	30.13	30.57	1,382,785	+0.46(+1.54%)
May 09, 2014	29.87	30.16	29.68	30.10	1,249,320	+0.08(+0.27%)
May 08, 2014	30.28	30.74	29.98	30.02	1,915,432	-0.15(-0.48%)
May 07, 2014	30.42	30.65	30.13	30.17	1,988,804	-0.23(-0.75%)
May 06, 2014	29.82	30.43	29.77	30.39	2,566,876	+0.47(+1.58%)
May 05, 2014	29.88	29.96	29.60	29.92	837,109	-0.02(-0.06%)
May 02, 2014	29.81	30.13	29.71	29.94	1,781,608	-0.05(-0.18%)
May 01, 2014	29.98	30.25	29.68	29.99	1,003,440	+0.15(+0.52%)
Apr 30, 2014	29.65	30.01	29.47	29.84	2,480,186	+0.17(+0.58%)
Apr 29, 2014	28.82	29.93	28.81	29.67	4,761,719	+0.43(+1.46%)
Apr 28, 2014	29.27	29.29	28.92	29.24	1,983,809	+0.04(+0.12%)
Apr 25, 2014	29.64	29.64	29.08	29.20	1,615,742	-0.47(-1.59%)
Apr 24, 2014	29.82	29.84	29.34	29.68	1,046,110	+0.07(+0.25%)
Apr 23, 2014	29.34	29.68	29.21	29.60	1,719,315	-0.04(-0.12%)
Apr 22, 2014	30.11	30.21	29.56	29.64	1,459,674	-0.44(-1.45%)
Apr 21, 2014	30.08	30.29	29.71	30.08	722,303	+0.01(+0.03%)
Apr 17, 2014	30.01	30.07	30.07	30.07	1,200,492	+0.03(+0.09%)
Apr 16, 2014	29.82	30.37	29.75	30.04	1,578,974	+0.42(+1.41%)
Apr 15, 2014	29.64	29.72	29.02	29.62	3,157,397	+0.08(+0.28%)
Apr 14, 2014	29.82	29.90	29.43	29.54	2,021,300	-0.04(-0.12%)
Apr 11, 2014	29.61	29.80	29.27	29.58	2,941,547	-0.17(-0.58%)
Apr 10, 2014	30.63	30.85	29.56	29.75	1,758,129	-0.87(-2.85%)
Apr 09, 2014	30.15	30.65	30.05	30.62	2,573,108	+0.43(+1.42%)
Apr 08, 2014	30.14	30.25	29.43	30.19	5,455,776	+0.14(+0.45%)
Apr 07, 2014	30.78	31.09	30.05	30.06	3,158,813	-0.75(-2.42%)
Apr 04, 2014	31.24	31.46	30.67	30.80	2,123,428	-0.18(-0.59%)
Apr 03, 2014	31.29	31.48	30.61	30.99	2,221,344	-0.32(-1.02%)
Apr 02, 2014	30.66	31.35	30.62	31.30	3,373,568	+0.68(+2.23%)
Apr 01, 2014	30.75	30.87	30.29	30.62	2,740,182	+0.35(+1.14%)
Mar 31, 2014	30.00	30.50	30.00	30.28	2,134,289	+0.42(+1.40%)
Mar 28, 2014	29.68	30.15	29.54	29.86	2,402,424	+0.20(+0.67%)
Mar 27, 2014	29.54	29.81	29.37	29.66	2,986,757	+0.06(+0.22%)
Mar 26, 2014	28.91	29.87	28.54	29.59	3,693,136	+0.84(+2.91%)
Mar 25, 2014	28.41	29.02	28.25	28.76	2,199,777	+0.43(+1.51%)
Mar 24, 2014	28.99	29.05	28.26	28.33	1,953,387	-0.47(-1.64%)
Mar 21, 2014	28.89	30.01	28.58	28.80	2,914,288	-0.13(-0.44%)
Mar 20, 2014	28.39	29.16	28.38	28.93	2,370,835	+0.32(+1.11%)
Mar 19, 2014	28.82	29.20	28.57	28.61	2,431,070	-0.15(-0.54%)
Mar 18, 2014	27.99	28.93	27.72	28.77	2,926,439	+0.91(+3.26%)
Mar 17, 2014	27.99	28.20	27.75	27.86	1,500,747	-0.26(-0.94%)
Mar 14, 2014	28.30	28.44	27.84	28.12	1,766,852	-0.10(-0.35%)
Mar 13, 2014	28.44	28.68	28.07	28.22	2,158,742	-0.21(-0.74%)
Mar 12, 2014	28.26	28.55	27.92	28.43	2,313,617	+0.09(+0.32%)
Mar 11, 2014	28.61	29.02	28.17	28.34	2,304,297	-0.28(-0.98%)
Mar 10, 2014	28.47	28.88	28.13	28.62	2,749,286	+0.32(+1.12%)
Mar 07, 2014	29.10	29.10	27.69	28.30	8,041,375	-0.66(-2.29%)
Mar 06, 2014	28.78	29.37	28.76	28.97	2,546,517	+0.37(+1.30%)
Mar 05, 2014	28.70	28.73	28.33	28.59	2,834,648	+0.07(+0.25%)
Mar 04, 2014	27.06	28.53	27.06	28.52	6,417,252	+1.66(+6.16%)

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.