Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	8.185	8.226	8.226	8.226	1,053,560	+0.01(+0.06%)
Aug 28, 2014	8.237	8.249	8.211	8.221	1,410,001	-0.07(-0.88%)
Aug 27, 2014	8.304	8.309	8.283	8.294	1,658,964	+0.05(+0.63%)
Aug 26, 2014	8.242	8.283	8.231	8.242	1,718,798	+0.05(+0.57%)
Aug 25, 2014	8.174	8.231	8.164	8.195	1,375,148	+0.07(+0.83%)
Aug 22, 2014	8.169	8.169	8.073	8.128	1,493,862	-0.04(-0.45%)
Aug 21, 2014	8.174	8.192	8.148	8.164	3,371,329	+0.06(+0.70%)
Aug 20, 2014	8.081	8.122	8.081	8.107	826,757	-0.05(-0.64%)
Aug 19, 2014	8.148	8.164	8.122	8.159	1,204,833	-0.01(-0.06%)
Aug 18, 2014	8.174	8.177	8.143	8.164	1,141,047	+0.02(+0.19%)
Aug 15, 2014	8.242	8.263	8.086	8.148	2,812,358	+0.02(+0.26%)
Aug 14, 2014	8.148	8.148	8.112	8.128	977,918	-0.01(-0.06%)
Aug 13, 2014	8.138	8.159	8.096	8.133	1,533,829	+0.04(+0.45%)
Aug 12, 2014	8.060	8.133	8.060	8.096	1,628,286	+0.04(+0.45%)
Aug 11, 2014	8.070	8.102	8.055	8.060	1,115,057	-0.04(-0.51%)
Aug 08, 2014	8.050	8.107	8.019	8.102	6,665,246	+0.11(+1.43%)
Aug 07, 2014	8.102	8.122	7.967	7.987	2,179,944	-0.18(-2.16%)
Aug 06, 2014	8.128	8.190	8.128	8.164	1,400,333	+0.07(+0.90%)
Aug 05, 2014	8.169	8.169	8.065	8.091	2,940,606	-0.26(-3.17%)
Aug 04, 2014	8.356	8.356	8.294	8.356	1,285,012	-0.03(-0.31%)

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.