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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	32.32	32.60	32.07	32.34	2,432,879	-0.05(-0.17%)
Jul 30, 2014	32.02	32.87	32.02	32.39	2,556,076	+0.45(+1.42%)
Jul 29, 2014	32.02	32.16	31.75	31.94	1,342,574	-0.06(-0.20%)
Jul 28, 2014	31.71	32.15	31.63	32.00	1,743,293	+0.28(+0.89%)
Jul 25, 2014	31.08	31.77	30.88	31.72	1,330,316	+0.65(+2.08%)
Jul 24, 2014	31.04	31.40	30.95	31.07	1,626,374	-0.06(-0.20%)
Jul 23, 2014	31.87	31.88	31.03	31.14	1,824,841	-0.55(-1.75%)
Jul 22, 2014	32.13	32.26	31.65	31.69	1,172,303	-0.32(-0.99%)
Jul 21, 2014	32.35	32.47	31.79	32.01	2,015,432	-0.48(-1.48%)
Jul 18, 2014	31.96	32.58	31.80	32.49	1,444,211	+0.71(+2.23%)
Jul 17, 2014	31.82	32.08	31.71	31.78	1,619,463	-0.05(-0.14%)
Jul 16, 2014	31.77	32.04	31.62	31.83	1,744,337	+0.10(+0.32%)
Jul 15, 2014	31.77	31.83	31.49	31.73	1,779,357	-0.05(-0.17%)
Jul 14, 2014	31.56	31.81	31.56	31.78	1,331,250	+0.24(+0.75%)
Jul 11, 2014	31.03	31.60	30.95	31.55	2,156,350	+0.42(+1.34%)
Jul 10, 2014	30.84	31.36	30.74	31.13	1,734,248	-0.09(-0.29%)
Jul 09, 2014	31.33	31.35	30.70	31.22	3,046,923	-0.08(-0.26%)
Jul 08, 2014	32.14	32.39	31.15	31.30	2,422,763	-0.96(-2.99%)
Jul 07, 2014	32.22	32.48	32.08	32.26	2,602,074	-0.17(-0.53%)
Jul 03, 2014	31.97	32.44	32.44	32.44	1,056,072	+0.45(+1.39%)
Jul 02, 2014	31.68	31.99	31.55	31.99	1,329,829	+0.24(+0.74%)
Jul 01, 2014	31.28	31.81	31.28	31.75	1,508,148	+0.58(+1.87%)
Jun 30, 2014	31.25	31.35	30.85	31.17	1,883,162	-0.25(-0.78%)
Jun 27, 2014	31.56	31.80	31.25	31.42	2,561,079	-0.33(-1.03%)
Jun 26, 2014	31.58	31.92	31.43	31.74	934,548	+0.05(+0.17%)
Jun 25, 2014	31.59	31.79	31.34	31.69	1,516,168	+0.16(+0.52%)
Jun 24, 2014	31.26	31.84	31.08	31.53	1,348,260	+0.17(+0.55%)
Jun 23, 2014	30.94	31.43	30.85	31.35	1,016,007	+0.33(+1.05%)
Jun 20, 2014	31.12	31.32	30.89	31.03	990,017	-0.28(-0.90%)
Jun 19, 2014	31.12	31.35	30.90	31.31	730,926	+0.25(+0.82%)
Jun 18, 2014	30.89	31.15	30.83	31.05	2,259,728	+0.13(+0.41%)
Jun 17, 2014	31.21	31.25	30.75	30.93	1,296,540	-0.48(-1.53%)
Jun 16, 2014	31.26	31.57	30.84	31.41	1,602,212	+0.22(+0.70%)
Jun 13, 2014	31.00	32.04	31.00	31.19	2,999,670	+0.48(+1.57%)
Jun 12, 2014	30.85	31.25	30.68	30.71	1,180,396	-0.25(-0.82%)
Jun 11, 2014	30.99	31.02	30.60	30.96	1,732,685	-0.01(-0.03%)
Jun 10, 2014	31.54	31.84	30.82	30.97	3,152,525	-0.30(-0.96%)
Jun 06, 2014	30.79	31.66	30.75	31.27	2,118,992	+0.58(+1.89%)
Jun 05, 2014	30.89	31.16	30.52	30.69	919,027	-0.11(-0.35%)
Jun 04, 2014	30.61	30.82	30.27	30.80	1,685,304	+0.11(+0.36%)
Jun 03, 2014	30.87	31.04	30.62	30.69	1,128,550	-0.27(-0.88%)
Jun 02, 2014	30.81	31.09	30.65	30.96	843,181	+0.25(+0.83%)
May 30, 2014	31.14	31.83	30.64	30.71	2,005,018	-0.49(-1.57%)
May 29, 2014	30.77	31.23	30.66	31.20	2,890,235	+0.47(+1.54%)
May 28, 2014	30.04	30.85	29.96	30.73	1,308,816	+0.55(+1.81%)
May 27, 2014	30.25	30.47	30.05	30.18	1,794,953	-0.05(-0.18%)
May 23, 2014	30.35	30.24	30.24	30.24	2,456,758	-0.30(-0.97%)
May 22, 2014	30.09	30.67	29.97	30.53	964,300	+0.50(+1.68%)
May 21, 2014	30.41	30.41	29.76	30.03	1,840,931	-0.23(-0.75%)
May 20, 2014	30.66	30.80	30.18	30.25	1,785,567	-0.41(-1.33%)
May 19, 2014	30.56	30.76	30.45	30.66	1,357,366	+0.14(+0.45%)
May 16, 2014	29.88	30.53	29.73	30.53	824,902	+0.63(+2.10%)
May 15, 2014	30.22	30.32	29.74	29.90	1,219,548	-0.44(-1.44%)
May 14, 2014	30.63	30.80	30.22	30.34	928,939	-0.44(-1.42%)
May 13, 2014	30.63	30.89	30.51	30.77	1,663,085	+0.24(+0.77%)
May 12, 2014	30.10	30.57	30.10	30.54	1,384,162	+0.46(+1.54%)
May 09, 2014	29.84	30.13	29.65	30.07	1,250,564	+0.08(+0.27%)
May 08, 2014	30.25	30.70	29.95	29.99	1,917,340	-0.15(-0.48%)
May 07, 2014	30.39	30.62	30.10	30.14	1,990,785	-0.23(-0.75%)
May 06, 2014	29.79	30.40	29.74	30.36	2,569,432	+0.47(+1.58%)
May 05, 2014	29.85	29.93	29.57	29.89	837,942	-0.02(-0.06%)
May 02, 2014	29.78	30.10	29.68	29.91	1,783,382	-0.05(-0.18%)

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.