Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	6.144	6.183	6.071	6.124	2,512,298	+0.12(+2.03%)
Aug 30, 2012	6.061	6.066	5.973	6.002	3,109,193	-0.12(-1.99%)
Aug 29, 2012	6.163	6.168	6.114	6.124	2,228,883	-0.07(-1.10%)
Aug 27, 2012	6.202	6.268	6.183	6.192	3,009,588	+0.01(+0.24%)
Aug 24, 2012	6.105	6.241	6.085	6.178	4,094,795	-0.02(-0.39%)
Aug 23, 2012	6.217	6.257	6.144	6.202	4,005,764	-0.07(-1.09%)
Aug 22, 2012	6.300	6.336	6.227	6.270	5,721,039	-0.13(-1.98%)
Aug 21, 2012	6.383	6.470	6.368	6.397	8,219,288	+0.06(+0.92%)
Aug 20, 2012	6.353	6.407	6.280	6.339	3,815,203	-0.03(-0.46%)
Aug 17, 2012	6.441	6.446	6.339	6.368	6,707,813	+0.09(+1.48%)
Aug 16, 2012	6.129	6.309	6.121	6.275	6,000,732	+0.23(+3.79%)
Aug 15, 2012	6.032	6.075	6.017	6.046	3,655,859	+0.02(+0.40%)
Aug 14, 2012	6.066	6.094	6.007	6.022	2,751,786	+0.02(+0.32%)
Aug 13, 2012	6.056	6.100	5.973	6.002	3,186,993	+0.02(+0.41%)
Aug 10, 2012	5.915	5.993	5.890	5.978	2,981,661	-0.02(-0.41%)
Aug 09, 2012	5.988	6.051	5.968	6.002	4,278,603	-0.05(-0.89%)
Aug 08, 2012	6.027	6.085	6.012	6.056	5,591,600	+0.00(+0.00%)
Aug 07, 2012	6.119	6.176	6.051	6.056	8,691,901	+0.18(+3.07%)
Aug 06, 2012	5.798	5.939	5.788	5.876	11,384,932	+0.30(+5.33%)
Aug 03, 2012	5.427	5.636	5.412	5.578	10,934,587	+0.36(+6.92%)
Aug 02, 2012	5.266	5.403	5.149	5.217	6,503,135	-0.32(-5.81%)

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.