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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	33.24	33.71	33.71	33.71	1,481,648	+0.56(+1.70%)
Aug 28, 2014	33.46	33.46	33.00	33.15	1,073,940	-0.53(-1.57%)
Aug 27, 2014	34.06	34.11	33.25	33.68	1,774,469	-0.16(-0.48%)
Aug 26, 2014	33.89	34.40	33.89	33.84	1,333,024	+0.07(+0.22%)
Aug 25, 2014	33.61	33.84	33.61	33.77	631,195	+0.26(+0.79%)
Aug 22, 2014	33.82	33.85	33.44	33.50	859,786	-0.22(-0.65%)
Aug 21, 2014	33.80	33.95	33.68	33.72	1,061,320	-0.09(-0.27%)
Aug 20, 2014	33.26	34.02	33.26	33.81	1,338,545	-0.10(-0.30%)
Aug 19, 2014	34.10	34.10	33.87	33.91	2,492,935	-0.03(-0.08%)
Aug 18, 2014	33.68	34.10	33.58	33.94	2,045,314	+0.50(+1.50%)
Aug 15, 2014	33.41	33.49	33.09	33.44	796,790	+0.17(+0.52%)
Aug 14, 2014	33.30	33.47	33.17	33.27	1,686,330	+0.09(+0.27%)
Aug 13, 2014	32.90	33.24	32.81	33.18	1,968,795	+0.39(+1.19%)
Aug 12, 2014	32.46	33.02	32.42	32.79	1,367,465	+0.31(+0.95%)
Aug 11, 2014	31.43	32.54	31.43	32.48	1,725,834	+1.06(+3.39%)
Aug 08, 2014	31.49	31.49	30.23	31.41	2,819,202	-0.06(-0.20%)
Aug 07, 2014	32.30	32.57	31.39	31.48	1,478,971	-0.71(-2.20%)
Aug 06, 2014	32.30	32.50	32.11	32.19	960,127	-0.19(-0.59%)
Aug 05, 2014	32.70	32.97	32.24	32.38	1,653,004	-0.53(-1.60%)
Aug 04, 2014	32.42	33.01	32.23	32.90	1,083,580	+0.52(+1.60%)
Aug 01, 2014	32.46	32.46	32.19	32.39	2,638,977	+0.02(+0.06%)
Jul 31, 2014	32.35	32.63	32.10	32.37	2,430,459	-0.05(-0.17%)
Jul 30, 2014	32.05	32.90	32.05	32.42	2,553,533	+0.45(+1.42%)
Jul 29, 2014	32.05	32.19	31.79	31.97	1,341,239	-0.06(-0.20%)
Jul 28, 2014	31.74	32.19	31.66	32.03	1,741,559	+0.28(+0.89%)
Jul 25, 2014	31.11	31.80	30.91	31.75	1,328,993	+0.65(+2.08%)
Jul 24, 2014	31.07	31.43	30.98	31.10	1,624,756	-0.06(-0.20%)
Jul 23, 2014	31.90	31.91	31.06	31.17	1,823,026	-0.55(-1.75%)
Jul 22, 2014	32.16	32.29	31.69	31.72	1,171,137	-0.32(-0.99%)
Jul 21, 2014	32.39	32.50	31.82	32.04	2,013,427	-0.48(-1.48%)
Jul 18, 2014	31.99	32.61	31.83	32.52	1,442,775	+0.71(+2.23%)
Jul 17, 2014	31.85	32.11	31.74	31.81	1,617,852	-0.05(-0.14%)
Jul 16, 2014	31.80	32.08	31.65	31.86	1,742,602	+0.10(+0.32%)
Jul 15, 2014	31.80	31.86	31.52	31.76	1,777,587	-0.05(-0.17%)
Jul 14, 2014	31.59	31.84	31.59	31.81	1,329,925	+0.24(+0.75%)
Jul 11, 2014	31.06	31.64	30.99	31.58	2,154,205	+0.42(+1.34%)
Jul 10, 2014	30.87	31.39	30.77	31.16	1,732,523	-0.09(-0.29%)
Jul 09, 2014	31.36	31.38	30.73	31.25	3,043,892	-0.08(-0.26%)
Jul 08, 2014	32.17	32.42	31.19	31.33	2,420,353	-0.96(-2.98%)
Jul 07, 2014	32.25	32.51	32.11	32.29	2,599,486	-0.17(-0.53%)
Jul 03, 2014	32.00	32.47	32.47	32.47	1,055,021	+0.45(+1.39%)
Jul 02, 2014	31.71	32.02	31.58	32.02	1,328,506	+0.24(+0.74%)
Jul 01, 2014	31.31	31.84	31.31	31.79	1,506,648	+0.58(+1.87%)
Jun 30, 2014	31.28	31.38	30.89	31.20	1,881,289	-0.25(-0.78%)
Jun 27, 2014	31.59	31.83	31.29	31.45	2,558,532	-0.33(-1.03%)
Jun 26, 2014	31.61	31.95	31.46	31.78	933,619	+0.05(+0.17%)
Jun 25, 2014	31.62	31.82	31.37	31.72	1,514,660	+0.16(+0.52%)
Jun 24, 2014	31.29	31.87	31.11	31.56	1,346,919	+0.17(+0.55%)
Jun 23, 2014	30.97	31.46	30.88	31.39	1,014,997	+0.33(+1.05%)
Jun 20, 2014	31.15	31.35	30.92	31.06	989,032	-0.28(-0.90%)
Jun 19, 2014	31.15	31.38	30.93	31.34	730,199	+0.25(+0.82%)
Jun 18, 2014	30.92	31.19	30.86	31.09	2,257,480	+0.13(+0.41%)
Jun 17, 2014	31.24	31.28	30.78	30.96	1,295,250	-0.48(-1.53%)
Jun 16, 2014	31.29	31.60	30.87	31.44	1,600,618	+0.22(+0.70%)
Jun 13, 2014	31.03	32.08	31.03	31.22	2,996,686	+0.48(+1.57%)
Jun 12, 2014	30.89	31.29	30.71	30.74	1,179,222	-0.25(-0.82%)
Jun 11, 2014	31.02	31.05	30.63	30.99	1,730,961	-0.01(-0.03%)
Jun 10, 2014	31.57	31.88	30.85	31.00	3,149,389	-0.30(-0.96%)
Jun 06, 2014	30.82	31.69	30.79	31.30	2,116,884	+0.58(+1.89%)
Jun 05, 2014	30.92	31.19	30.55	30.72	918,113	-0.11(-0.35%)
Jun 04, 2014	30.64	30.85	30.30	30.83	1,683,628	+0.11(+0.36%)
Jun 03, 2014	30.90	31.07	30.65	30.72	1,127,427	-0.27(-0.88%)

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.