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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.55	16.12	15.55	16.08	2,758,191	+0.46(+2.96%)
Jul 30, 2009	15.74	15.76	15.58	15.62	1,818,893	+0.12(+0.75%)
Jul 29, 2009	15.58	15.63	15.38	15.51	1,707,478	-0.24(-1.52%)
Jul 28, 2009	15.58	15.77	15.36	15.75	1,896,139	+0.16(+1.03%)
Jul 27, 2009	15.96	15.99	15.43	15.59	3,254,428	-0.44(-2.77%)
Jul 24, 2009	16.10	16.23	15.98	16.03	1,606	-0.12(-0.72%)
Jul 23, 2009	15.75	16.23	15.75	16.15	2,254,105	+0.22(+1.40%)
Jul 22, 2009	15.79	16.26	15.79	15.92	1,588,477	-0.09(-0.56%)
Jul 21, 2009	16.41	16.43	15.93	16.01	2,451,181	-0.16(-0.99%)
Jul 20, 2009	15.66	16.27	15.61	16.17	2,735,243	+0.60(+3.82%)
Jul 17, 2009	15.97	16.07	15.52	15.58	3,754,970	-0.29(-1.85%)
Jul 16, 2009	16.21	16.21	15.76	15.87	2,531,095	-0.33(-2.03%)
Jul 15, 2009	15.34	16.27	15.31	16.20	3,128,129	+0.88(+5.75%)
Jul 14, 2009	14.65	15.35	14.62	15.32	2,936,129	+0.65(+4.42%)
Jul 13, 2009	14.69	14.74	14.35	14.67	1,650,616	-0.04(-0.24%)
Jul 10, 2009	14.59	14.71	14.14	14.71	2,410,858	+0.00(+0.00%)
Jul 09, 2009	14.75	14.79	14.48	14.71	1,803,256	+0.07(+0.49%)
Jul 08, 2009	14.49	14.78	14.42	14.63	3,388,365	+0.14(+0.98%)
Jul 07, 2009	14.97	15.08	14.45	14.49	2,599,121	-0.67(-4.40%)
Jul 06, 2009	14.97	15.16	14.84	15.16	2,544,470	+0.21(+1.43%)
Jul 02, 2009	15.09	15.12	14.86	14.95	1,941,607	-0.34(-2.21%)
Jul 01, 2009	15.20	15.59	15.06	15.28	2,326,009	+0.17(+1.12%)
Jun 30, 2009	15.36	15.46	15.09	15.11	2,546,389	-0.22(-1.45%)
Jun 29, 2009	15.09	15.39	14.92	15.34	2,087,773	+0.11(+0.70%)
Jun 26, 2009	14.79	15.35	14.79	15.23	1,913,717	+0.29(+1.96%)
Jun 25, 2009	14.71	15.10	14.36	14.94	2,880,009	+0.47(+3.26%)
Jun 24, 2009	14.49	14.73	14.40	14.46	3,299,020	+0.14(+0.99%)
Jun 23, 2009	14.49	14.59	14.29	14.32	2,748,574	-0.10(-0.68%)
Jun 22, 2009	14.88	14.93	14.42	14.42	1,818,158	-0.56(-3.74%)
Jun 19, 2009	15.11	15.18	14.97	14.98	2,768,611	+0.00(+0.00%)
Jun 18, 2009	15.11	15.25	14.96	14.98	2,711,652	-0.09(-0.59%)
Jun 17, 2009	15.04	15.33	14.93	15.07	2,805,063	-0.10(-0.64%)
Jun 16, 2009	15.48	15.53	15.11	15.17	2,239,324	-0.24(-1.56%)
Jun 15, 2009	15.40	15.63	15.28	15.41	2,369,501	-0.27(-1.70%)
Jun 12, 2009	15.59	15.75	15.41	15.67	1,649,704	-0.13(-0.84%)
Jun 11, 2009	15.38	15.87	15.31	15.81	1,867,499	+0.36(+2.30%)
Jun 10, 2009	15.83	15.87	15.30	15.45	2,996,068	-0.23(-1.47%)
Jun 09, 2009	15.77	16.35	15.25	15.68	4,485,315	-0.04(-0.28%)
Jun 08, 2009	15.27	15.83	15.19	15.73	3,546,302	+0.32(+2.08%)
Jun 05, 2009	15.19	15.42	14.83	15.41	4,563,019	+0.29(+1.94%)
Jun 04, 2009	15.40	15.40	15.03	15.11	2,718,339	+0.04(+0.24%)
Jun 03, 2009	15.92	15.97	14.98	15.08	6,221,275	-0.92(-5.73%)
Jun 02, 2009	15.87	16.39	15.87	15.99	2,607,472	-0.19(-1.15%)
Jun 01, 2009	16.11	16.45	16.01	16.18	2,123,665	+0.37(+2.36%)
May 29, 2009	15.67	15.99	15.61	15.81	3,855,134	+0.20(+1.25%)
May 28, 2009	15.46	15.71	15.37	15.61	2,690,245	+0.19(+1.21%)
May 27, 2009	15.61	15.83	15.33	15.43	3,558,463	-0.19(-1.20%)
May 26, 2009	15.13	15.72	15.13	15.61	3,450,494	+0.65(+4.37%)
May 22, 2009	14.81	15.12	14.74	14.96	1,927,726	+0.21(+1.39%)
May 21, 2009	14.87	15.05	14.57	14.75	2,268,415	-0.36(-2.38%)
May 20, 2009	15.18	15.43	15.09	15.11	3,847,762	-0.09(-0.56%)
May 19, 2009	14.92	15.43	14.81	15.20	2,048,399	+0.17(+1.14%)
May 18, 2009	14.51	15.07	14.49	15.03	1,608,670	+0.55(+3.78%)
May 15, 2009	14.51	14.70	14.25	14.48	2,460,991	-0.05(-0.35%)
May 14, 2009	14.21	14.55	14.18	14.53	2,132,136	+0.30(+2.10%)
May 13, 2009	13.96	14.34	13.73	14.23	3,853,945	-0.15(-1.01%)
May 12, 2009	14.56	14.74	14.06	14.38	2,755,100	-0.34(-2.32%)
May 11, 2009	14.75	14.97	14.60	14.72	2,313,089	-0.32(-2.10%)
May 08, 2009	15.01	15.20	14.69	15.04	2,602,212	+0.39(+2.69%)
May 07, 2009	15.39	15.80	14.28	14.64	5,510,419	-0.62(-4.04%)
May 06, 2009	14.89	15.33	14.57	15.26	2,838,922	+0.64(+4.39%)
May 05, 2009	14.27	14.66	13.94	14.62	2,292,749	+0.31(+2.15%)
May 04, 2009	13.49	14.41	13.44	14.31	3,448,749	+0.83(+6.15%)

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.