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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.74	15.89	15.46	15.49	951	-0.20(-1.30%)
Jun 29, 2010	15.70	15.90	15.65	15.70	337	-0.36(-2.27%)
Jun 25, 2010	16.06	16.19	15.79	16.06	2,238,411	+0.14(+0.89%)
Jun 24, 2010	16.12	16.21	15.88	15.92	1,816,198	-0.37(-2.29%)
Jun 23, 2010	16.52	16.52	16.12	16.29	2,405,600	-0.17(-1.03%)
Jun 22, 2010	16.84	16.97	16.43	16.46	4,197,820	-0.42(-2.48%)
Jun 21, 2010	17.16	17.29	16.83	16.88	2,314,827	+0.02(+0.11%)
Jun 18, 2010	16.86	16.90	16.59	16.86	2,202,901	+0.13(+0.80%)
Jun 17, 2010	16.70	16.75	16.50	16.73	2,508,429	+0.00(+0.00%)
Jun 16, 2010	16.76	16.89	16.65	16.73	3,081,403	-0.12(-0.74%)
Jun 15, 2010	16.76	16.91	16.64	16.85	3,868,001	+0.30(+1.83%)
Jun 14, 2010	16.78	16.98	16.53	16.55	5,051,693	-0.09(-0.53%)
Jun 11, 2010	16.46	16.73	16.45	16.64	1,687,541	+0.01(+0.05%)
Jun 10, 2010	16.16	16.63	15.88	16.63	590	+0.71(+4.47%)
Jun 09, 2010	15.72	16.15	15.56	15.92	6,014,855	+0.28(+1.76%)
Jun 08, 2010	15.65	15.70	15.42	15.64	7,129,142	+0.05(+0.34%)
Jun 07, 2010	16.07	16.15	15.56	15.59	4,036,271	-0.46(-2.88%)
Jun 04, 2010	16.05	16.52	16.00	16.05	3,236,229	-0.61(-3.63%)
Jun 03, 2010	17.12	17.12	16.53	16.66	5,598,078	-0.08(-0.48%)
Jun 02, 2010	16.73	16.77	16.52	16.74	899	+0.22(+1.35%)
Jun 01, 2010	16.67	17.00	16.46	16.51	3,011,171	-0.03(-0.16%)
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%)

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.