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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	23.77	24.74	23.58	24.51	3,909,225	+0.58(+2.42%)
Jul 30, 2013	23.74	23.96	23.72	23.93	2,250,679	+0.17(+0.72%)
Jul 29, 2013	23.79	23.88	23.68	23.76	1,497,171	-0.06(-0.27%)
Jul 26, 2013	23.71	23.87	23.60	23.82	918,690	-0.06(-0.27%)
Jul 25, 2013	23.59	23.98	23.54	23.88	1,566,410	+0.28(+1.19%)
Jul 24, 2013	23.25	23.73	23.25	23.60	2,002,028	+0.11(+0.46%)
Jul 23, 2013	23.26	23.51	23.13	23.49	1,136,770	+0.29(+1.25%)
Jul 22, 2013	23.10	23.27	23.11	23.20	1,785,298	+0.09(+0.39%)
Jul 19, 2013	23.09	23.58	22.86	23.11	1,468,062	-0.22(-0.93%)
Jul 18, 2013	23.25	23.42	23.25	23.33	2,008,092	+0.10(+0.43%)
Jul 17, 2013	22.80	23.28	22.49	23.23	1,880,995	+0.50(+2.19%)
Jul 16, 2013	23.00	23.06	22.45	22.73	1,224,434	-0.28(-1.22%)
Jul 15, 2013	22.88	23.19	22.70	23.02	1,127,437	+0.05(+0.20%)
Jul 12, 2013	22.98	23.03	22.56	22.97	1,094,396	+0.02(+0.08%)
Jul 11, 2013	22.82	23.04	22.53	22.95	1,272,095	+0.68(+3.04%)
Jul 10, 2013	22.94	23.17	22.23	22.27	1,819,745	-0.81(-3.53%)
Jul 09, 2013	22.45	23.11	21.69	23.09	3,041,410	+1.40(+6.46%)
Jul 08, 2013	22.26	22.35	21.67	21.69	1,509,049	-0.45(-2.04%)
Jul 05, 2013	22.13	22.21	21.73	22.14	1,158,378	+0.38(+1.75%)
Jul 03, 2013	21.88	22.11	21.76	21.76	1,399,645	-0.30(-1.35%)
Jul 02, 2013	20.33	22.45	20.33	22.06	1,175,766	-0.26(-1.17%)
Jul 01, 2013	22.51	22.68	22.10	22.32	1,524,335	-0.14(-0.64%)
Jun 28, 2013	21.65	22.67	21.63	22.46	2,813,594	+0.57(+2.60%)
Jun 27, 2013	21.72	22.37	21.65	21.89	2,165,123	+0.37(+1.72%)
Jun 26, 2013	20.66	21.60	20.66	21.52	2,276,617	+1.04(+5.08%)
Jun 25, 2013	20.44	20.56	20.17	20.48	1,562,010	+0.31(+1.52%)
Jun 24, 2013	20.15	20.27	19.82	20.18	1,795,362	-0.16(-0.80%)
Jun 21, 2013	20.54	20.66	20.15	20.34	3,167,082	-0.11(-0.53%)
Jun 20, 2013	20.94	21.01	20.28	20.45	5,683,163	-0.78(-3.66%)
Jun 19, 2013	21.45	21.69	21.16	21.22	2,000,234	-0.22(-1.01%)
Jun 18, 2013	21.33	21.78	21.33	21.44	971,089	-0.10(-0.46%)
Jun 17, 2013	21.51	21.69	21.36	21.54	1,566,284	+0.13(+0.59%)
Jun 14, 2013	21.43	21.59	21.37	21.41	2,828,880	-0.03(-0.13%)
Jun 13, 2013	21.18	21.46	20.80	21.44	3,141,965	+0.37(+1.76%)
Jun 12, 2013	21.65	21.69	20.81	21.07	2,887,648	-0.50(-2.31%)
Jun 11, 2013	21.17	21.68	20.94	21.57	5,066,101	+0.16(+0.76%)
Jun 10, 2013	21.81	21.89	21.39	21.41	3,289,139	-0.35(-1.62%)
Jun 07, 2013	21.96	22.20	21.65	21.76	2,177,650	-0.06(-0.29%)
Jun 06, 2013	21.81	21.88	21.50	21.82	2,616,469	-0.06(-0.29%)
Jun 05, 2013	22.95	23.06	21.87	21.88	1,812,351	-1.24(-5.36%)
Jun 04, 2013	23.58	23.74	23.06	23.12	889,277	-0.38(-1.62%)
Jun 03, 2013	23.62	23.62	23.17	23.50	1,206,001	-0.08(-0.35%)
May 31, 2013	23.43	23.70	23.14	23.58	3,279,980	+0.08(+0.35%)
May 30, 2013	23.58	23.69	23.41	23.50	1,236,447	-0.05(-0.19%)
May 29, 2013	23.10	23.67	23.08	23.55	1,208,480	+0.26(+1.13%)
May 28, 2013	23.52	23.54	23.05	23.29	1,230,485	-0.00(-0.02%)
May 24, 2013	23.49	23.54	22.94	23.29	1,221,078	-0.37(-1.56%)
May 23, 2013	22.85	23.67	22.80	23.66	1,336,373	+0.49(+2.10%)
May 22, 2013	23.64	23.99	22.44	23.17	1,584,441	-0.43(-1.83%)
May 21, 2013	24.22	24.25	23.58	23.60	1,957,818	-0.68(-2.81%)
May 20, 2013	24.14	24.37	24.05	24.29	1,707,816	+0.10(+0.41%)
May 17, 2013	24.03	24.23	23.86	24.19	1,162,184	+0.21(+0.86%)
May 16, 2013	23.97	24.23	23.74	23.98	2,039,745	-0.15(-0.63%)
May 15, 2013	23.86	24.25	23.76	24.14	2,186,761	+0.30(+1.25%)
May 13, 2013	23.92	23.98	23.76	23.84	1,150,828	-0.09(-0.38%)
May 10, 2013	23.84	24.12	23.82	23.93	1,393,684	+0.08(+0.34%)
May 09, 2013	24.04	24.11	23.72	23.85	1,798,294	-0.05(-0.23%)
May 08, 2013	23.42	24.08	23.42	23.90	2,951,643	+0.68(+2.94%)
May 07, 2013	22.86	23.31	22.86	23.22	1,428,461	+0.40(+1.73%)
May 06, 2013	22.86	23.03	22.71	22.82	818,706	-0.03(-0.12%)
May 03, 2013	22.81	22.99	22.60	22.85	1,286,742	+0.25(+1.11%)
May 02, 2013	22.63	23.03	22.46	22.60	1,908,910	-0.11(-0.48%)

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.