Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		5.344	5.344	5.344	0	-0.11(-2.05%)
Aug 30, 2018	5.489	5.503	5.457	5.457	2,449,452	-0.18(-3.16%)
Aug 29, 2018	5.588	5.641	5.575	5.634	1,338,849	+0.01(+0.23%)
Aug 28, 2018	5.667	5.674	5.621	5.621	1,088,885	-0.07(-1.27%)
Aug 27, 2018	5.648	5.700	5.648	5.694	1,394,500	+0.07(+1.17%)
Aug 24, 2018	5.621	5.648	5.608	5.628	1,392,565	+0.04(+0.71%)
Aug 23, 2018	5.608	5.648	5.582	5.588	2,312,986	-0.06(-1.05%)
Aug 22, 2018	5.661	5.681	5.621	5.648	1,360,460	+0.02(+0.35%)
Aug 21, 2018	5.628	5.648	5.601	5.628	1,384,371	+0.06(+1.07%)
Aug 20, 2018	5.555	5.575	5.529	5.569	1,637,885	+0.02(+0.36%)
Aug 17, 2018	5.536	5.562	5.496	5.549	1,458,422	-0.03(-0.59%)
Aug 16, 2018	5.562	5.601	5.562	5.582	1,846,926	+0.05(+0.83%)
Aug 15, 2018	5.509	5.555	5.489	5.536	1,699,476	-0.05(-0.94%)
Aug 14, 2018	5.615	5.615	5.582	5.588	1,928,878	-0.02(-0.35%)
Aug 13, 2018	5.641	5.654	5.601	5.608	1,814,858	-0.01(-0.23%)
Aug 10, 2018	5.654	5.667	5.615	5.621	1,900,304	-0.16(-2.74%)
Aug 09, 2018	5.819	5.826	5.773	5.779	1,587,990	-0.08(-1.35%)
Aug 08, 2018	5.819	5.878	5.802	5.859	1,084,424	-0.03(-0.56%)
Aug 07, 2018	5.898	5.905	5.875	5.891	1,316,738	+0.07(+1.25%)
Aug 06, 2018	5.806	5.845	5.779	5.819	1,570,659	-0.06(-1.01%)
Aug 03, 2018	5.826	5.878	5.812	5.878	1,611,382	+0.03(+0.56%)
Aug 02, 2018	5.839	5.859	5.802	5.845	2,198,227	-0.09(-1.44%)

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.