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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	32.41	32.69	32.16	32.43	2,426,040	-0.05(-0.17%)
Jul 30, 2014	32.11	32.96	32.11	32.48	2,548,891	+0.46(+1.42%)
Jul 29, 2014	32.11	32.25	31.84	32.03	1,338,800	-0.06(-0.20%)
Jul 28, 2014	31.80	32.24	31.72	32.09	1,738,393	+0.28(+0.89%)
Jul 25, 2014	31.17	31.86	30.97	31.81	1,326,577	+0.65(+2.08%)
Jul 24, 2014	31.12	31.49	31.03	31.16	1,621,803	-0.06(-0.20%)
Jul 23, 2014	31.96	31.97	31.11	31.22	1,819,712	-0.56(-1.75%)
Jul 22, 2014	32.22	32.35	31.74	31.78	1,169,007	-0.32(-0.99%)
Jul 21, 2014	32.44	32.56	31.88	32.10	2,009,766	-0.48(-1.48%)
Jul 18, 2014	32.05	32.67	31.89	32.58	1,440,152	+0.71(+2.23%)
Jul 17, 2014	31.91	32.17	31.80	31.87	1,614,911	-0.05(-0.14%)
Jul 16, 2014	31.86	32.14	31.71	31.92	1,739,434	+0.10(+0.31%)
Jul 15, 2014	31.86	31.92	31.58	31.82	1,774,355	-0.05(-0.17%)
Jul 14, 2014	31.65	31.90	31.65	31.87	1,327,508	+0.24(+0.75%)
Jul 11, 2014	31.11	31.69	31.04	31.63	2,150,289	+0.42(+1.34%)
Jul 10, 2014	30.92	31.45	30.82	31.21	1,729,373	-0.09(-0.29%)
Jul 09, 2014	31.42	31.43	30.79	31.31	3,038,359	-0.08(-0.26%)
Jul 08, 2014	32.23	32.48	31.24	31.39	2,415,953	-0.97(-2.98%)
Jul 07, 2014	32.31	32.57	32.17	32.35	2,594,760	-0.17(-0.53%)
Jul 03, 2014	32.06	32.53	32.53	32.53	1,053,103	+0.45(+1.39%)
Jul 02, 2014	31.77	32.08	31.63	32.08	1,326,091	+0.24(+0.74%)

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.