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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	20.14	20.14	19.83	19.86	0	-0.33(-1.65%)
Aug 28, 2008	20.64	20.64	19.88	20.20	1,647,965	-0.19(-0.92%)
Aug 27, 2008	20.48	20.68	20.26	20.38	867,199	+0.11(+0.55%)
Aug 26, 2008	20.39	20.48	20.02	20.27	1,207,326	-0.21(-1.05%)
Aug 25, 2008	20.87	21.12	20.38	20.49	858,719	-0.64(-3.04%)
Aug 22, 2008	20.72	21.27	20.72	21.13	0	+0.17(+0.82%)
Aug 21, 2008	21.02	21.32	20.72	20.96	1,465,880	-0.14(-0.65%)
Aug 20, 2008	21.33	21.33	20.78	21.10	2,277,048	-0.21(-0.97%)
Aug 19, 2008	21.64	21.71	21.10	21.30	2,242,282	-0.63(-2.85%)
Aug 18, 2008	22.38	22.38	21.64	21.93	2,758,203	-0.32(-1.43%)
Aug 15, 2008	21.68	22.31	21.56	22.24	0	+0.54(+2.49%)
Aug 14, 2008	21.08	21.87	21.08	21.70	5,134,576	+0.39(+1.81%)
Aug 13, 2008	21.06	21.33	20.86	21.32	1,514,222	+0.12(+0.57%)
Aug 12, 2008	21.04	21.42	20.86	21.20	3,114,737	+0.16(+0.77%)
Aug 11, 2008	20.65	21.08	20.61	21.04	2,520,564	+0.32(+1.53%)
Aug 08, 2008	20.58	20.78	20.29	20.72	1,905,346	-0.02(-0.08%)
Aug 07, 2008	20.61	20.89	20.25	20.74	4,213,776	+0.12(+0.58%)
Aug 06, 2008	19.40	20.85	19.04	20.62	4,501,824	+1.31(+6.79%)
Aug 05, 2008	19.11	19.60	19.08	19.30	2,716,297	+0.52(+2.78%)
Aug 04, 2008	19.36	19.41	18.70	18.78	2,306,636	-0.61(-3.14%)
Aug 01, 2008	19.48	19.51	19.01	19.39	1,607,775	+0.12(+0.62%)
Jul 31, 2008	19.54	19.80	19.22	19.27	2,424,242	-0.50(-2.51%)
Jul 30, 2008	19.89	20.20	19.48	19.77	1,448,415	-0.04(-0.22%)
Jul 29, 2008	19.81	19.83	19.05	19.81	2,065,247	+0.50(+2.57%)
Jul 28, 2008	19.40	19.57	19.24	19.31	1,165,718	-0.08(-0.40%)
Jul 25, 2008	19.24	19.56	19.02	19.39	2,312,256	+0.10(+0.53%)
Jul 24, 2008	20.36	20.36	19.11	19.29	2,608,639	-1.17(-5.74%)
Jul 23, 2008	20.45	20.59	20.00	20.46	3,240,075	+0.18(+0.89%)
Jul 22, 2008	20.40	20.40	20.15	20.28	1,631,649	-0.20(-0.96%)
Jul 21, 2008	20.74	20.82	20.29	20.48	2,986,474	+0.17(+0.84%)
Jul 18, 2008	20.62	20.93	20.16	20.31	3,437,835	-0.18(-0.88%)
Jul 17, 2008	19.37	20.59	19.37	20.49	5,425,952	+1.29(+6.74%)
Jul 16, 2008	19.32	19.36	18.96	19.19	3,745,635	+0.09(+0.45%)
Jul 15, 2008	18.85	19.42	18.49	19.11	1,996,344	+0.15(+0.77%)
Jul 14, 2008	19.00	19.21	18.75	18.96	1,480,862	+0.02(+0.09%)
Jul 11, 2008	19.17	19.42	18.80	18.94	2,556,285	-0.50(-2.56%)
Jul 10, 2008	19.55	19.76	19.21	19.44	2,135,865	-0.10(-0.53%)
Jul 09, 2008	19.71	20.13	19.47	19.54	2,278,450	-0.16(-0.83%)
Jul 08, 2008	19.57	19.77	19.23	19.71	2,389,180	+0.06(+0.31%)
Jul 07, 2008	19.29	19.70	19.09	19.65	2,848,559	+0.49(+2.55%)
Jul 04, 2008	19.12	19.77	18.99	19.16	1,609,825	+0.00(+0.00%)
Jul 03, 2008	19.12	19.77	18.99	19.16	1,609,825	+0.05(+0.27%)
Jul 02, 2008	19.98	20.07	19.06	19.11	3,098,203	-0.74(-3.71%)
Jul 01, 2008	19.92	20.08	19.54	19.84	2,497,112	-0.39(-1.95%)
Jun 30, 2008	20.38	20.56	20.10	20.24	1,658,272	-0.09(-0.46%)
Jun 27, 2008	20.49	20.78	20.06	20.33	1,863,858	-0.04(-0.21%)
Jun 26, 2008	20.32	20.86	20.31	20.38	1,840,341	-0.47(-2.26%)
Jun 25, 2008	20.31	20.99	20.19	20.85	3,729,080	+0.40(+1.97%)
Jun 24, 2008	20.05	20.56	19.82	20.44	2,820,442	+0.36(+1.79%)
Jun 23, 2008	19.42	20.12	19.42	20.08	1,903,691	+0.30(+1.52%)
Jun 20, 2008	19.90	20.14	19.48	19.78	3,574,640	-0.45(-2.24%)
Jun 19, 2008	20.19	20.31	19.88	20.24	3,035,451	+0.03(+0.17%)
Jun 18, 2008	20.46	20.55	20.09	20.20	2,970,800	-0.31(-1.50%)
Jun 17, 2008	21.37	21.44	20.38	20.51	3,707,407	-0.61(-2.88%)
Jun 16, 2008	21.34	21.46	20.96	21.12	3,149,898	-0.31(-1.44%)
Jun 13, 2008	21.41	21.54	21.11	21.43	1,567,493	+0.31(+1.46%)
Jun 12, 2008	21.08	21.39	20.97	21.12	2,262,658	+0.28(+1.36%)
Jun 11, 2008	21.25	21.60	20.84	20.84	1,858,624	-0.59(-2.76%)
Jun 10, 2008	21.39	21.76	21.28	21.43	1,776,293	-0.36(-1.65%)
Jun 09, 2008	22.70	22.70	21.54	21.79	1,761,974	-0.34(-1.55%)
Jun 06, 2008	22.36	22.68	21.50	22.13	3,768,176	-0.40(-1.79%)
Jun 05, 2008	22.28	22.64	22.13	22.53	3,222,101	+0.45(+2.02%)
Jun 04, 2008	21.58	22.20	21.50	22.09	3,381,344	+0.29(+1.34%)
Jun 03, 2008	22.19	22.36	21.64	21.80	2,201,104	-0.45(-2.04%)

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.