Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	9.124	9.136	9.024	9.102	2,510,825	-0.10(-1.12%)
Jun 29, 2009	9.126	9.225	9.110	9.205	2,625,651	+0.06(+0.67%)
Jun 26, 2009	9.150	9.186	9.111	9.143	1,800,251	-0.02(-0.25%)
Jun 25, 2009	8.986	9.190	8.969	9.166	3,302,644	+0.28(+3.20%)
Jun 24, 2009	8.955	9.044	8.831	8.882	2,976,731	+0.02(+0.26%)
Jun 23, 2009	8.824	8.900	8.801	8.859	2,333,603	+0.27(+3.12%)
Jun 22, 2009	8.640	8.683	8.581	8.591	1,487,496	-0.11(-1.29%)
Jun 19, 2009	8.733	8.768	8.693	8.703	1,389,938	+0.01(+0.08%)
Jun 18, 2009	8.658	8.758	8.647	8.697	2,527,869	+0.09(+1.00%)
Jun 17, 2009	8.567	8.665	8.497	8.611	2,151,585	+0.14(+1.71%)
Jun 16, 2009	8.587	8.616	8.461	8.466	1,703,349	-0.05(-0.65%)
Jun 15, 2009	8.583	8.583	8.461	8.521	2,089,435	-0.27(-3.05%)
Jun 12, 2009	8.738	8.789	8.701	8.789	1,763,142	+0.06(+0.69%)
Jun 11, 2009	8.717	8.807	8.695	8.729	1,117,933	+0.08(+0.98%)
Jun 10, 2009	8.756	8.761	8.556	8.644	1,673,945	-0.05(-0.56%)
Jun 09, 2009	8.673	8.715	8.583	8.693	1,485,661	+0.13(+1.47%)
Jun 08, 2009	8.496	8.616	8.459	8.567	1,427,450	+0.01(+0.14%)
Jun 05, 2009	8.683	8.694	8.505	8.555	1,584,540	-0.15(-1.77%)
Jun 04, 2009	8.643	8.725	8.640	8.709	1,875,312	+0.05(+0.54%)
Jun 03, 2009	8.705	8.724	8.580	8.662	2,095,641	-0.20(-2.25%)
Jun 02, 2009	8.766	8.879	8.760	8.862	4,617,588	+0.19(+2.21%)
Jun 01, 2009	8.757	8.764	8.622	8.670	6,334,125	-0.03(-0.39%)
May 29, 2009	8.693	8.710	8.589	8.703	5,795,776	+0.09(+1.03%)
May 28, 2009	8.593	8.670	8.516	8.615	3,402,126	+0.23(+2.68%)
May 27, 2009	8.536	8.536	8.354	8.390	3,999,366	-0.14(-1.59%)
May 26, 2009	8.347	8.533	8.331	8.525	4,272,781	+0.18(+2.17%)
May 22, 2009	8.395	8.437	8.343	8.344	2,441,932	+0.03(+0.42%)
May 21, 2009	8.203	8.343	8.186	8.309	3,308,290	+0.12(+1.42%)
May 20, 2009	8.234	8.323	8.193	8.193	3,805,025	+0.03(+0.33%)
May 19, 2009	8.088	8.223	8.077	8.166	2,346,843	+0.08(+1.03%)
May 18, 2009	7.966	8.083	7.957	8.083	2,736,337	+0.23(+2.88%)
May 15, 2009	7.970	7.996	7.809	7.856	2,098,475	-0.15(-1.86%)
May 14, 2009	7.974	8.044	7.934	8.005	3,422,012	-0.03(-0.42%)
May 13, 2009	8.095	8.130	8.010	8.038	3,652,090	-0.25(-3.06%)
May 12, 2009	8.162	8.312	8.118	8.292	5,269,092	+0.35(+4.44%)
May 11, 2009	7.962	8.009	7.934	7.939	4,902,751	-0.09(-1.12%)
May 08, 2009	8.044	8.051	7.895	8.029	3,211,538	+0.16(+1.98%)
May 07, 2009	8.041	8.042	7.815	7.874	8,916,984	-0.27(-3.29%)
May 06, 2009	8.110	8.166	8.009	8.142	5,069,993	+0.12(+1.52%)
May 05, 2009	7.958	8.024	7.891	8.020	9,556,009	+0.13(+1.65%)
May 04, 2009	7.845	7.903	7.833	7.890	6,768,927	+0.26(+3.41%)
May 01, 2009	7.635	7.635	7.537	7.630	5,997,397	+0.08(+1.10%)
Apr 30, 2009	7.741	7.773	7.526	7.546	27,365,786	-0.23(-2.91%)
Apr 29, 2009	7.765	7.886	7.739	7.773	5,111,197	+0.03(+0.45%)
Apr 28, 2009	7.607	7.804	7.591	7.738	6,674,598	+0.02(+0.31%)
Apr 27, 2009	7.756	7.854	7.675	7.714	4,332,618	-0.22(-2.74%)
Apr 24, 2009	7.970	8.005	7.874	7.931	2,468,539	-0.01(-0.12%)
Apr 23, 2009	7.886	7.958	7.807	7.941	2,536,462	+0.21(+2.67%)
Apr 22, 2009	7.718	7.887	7.705	7.734	3,074,379	-0.07(-0.88%)
Apr 21, 2009	7.632	7.819	7.632	7.803	3,553,890	-0.06(-0.82%)
Apr 20, 2009	8.008	8.028	7.843	7.867	2,822,781	-0.26(-3.23%)
Apr 17, 2009	8.088	8.178	8.061	8.130	3,438,139	-0.02(-0.26%)
Apr 16, 2009	8.140	8.184	8.063	8.151	2,100,564	+0.09(+1.06%)
Apr 15, 2009	7.965	8.071	7.946	8.065	3,488,578	+0.06(+0.77%)
Apr 14, 2009	7.974	8.065	7.942	8.004	3,738,482	-0.14(-1.78%)
Apr 13, 2009	8.010	8.183	7.947	8.148	2,647,678	+0.07(+0.91%)
Apr 09, 2009	8.073	8.124	7.990	8.075	2,236,940	+0.05(+0.65%)
Apr 08, 2009	8.012	8.095	7.943	8.022	3,672,327	-0.03(-0.43%)
Apr 07, 2009	8.134	8.171	8.033	8.057	1,985,641	-0.18(-2.13%)
Apr 06, 2009	8.217	8.244	8.100	8.233	2,461,072	-0.06(-0.76%)
Apr 03, 2009	8.152	8.297	8.123	8.296	2,881,418	+0.04(+0.44%)
Apr 02, 2009	8.248	8.400	8.233	8.260	3,074,371	+0.13(+1.58%)

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.