Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	5.928	5.993	5.910	5.957	4,964,462	-0.11(-1.75%)
Sep 29, 2016	6.247	6.265	6.046	6.064	4,328,886	-0.15(-2.47%)
Sep 28, 2016	6.176	6.223	6.135	6.218	1,150,199	+0.09(+1.54%)
Sep 27, 2016	6.082	6.138	6.064	6.123	1,910,141	-0.04(-0.58%)
Sep 26, 2016	6.188	6.206	6.158	6.158	1,729,638	-0.12(-1.88%)
Sep 23, 2016	6.265	6.306	6.259	6.277	1,597,416	-0.05(-0.75%)
Sep 22, 2016	6.365	6.401	6.309	6.324	2,027,457	+0.10(+1.61%)
Sep 21, 2016	6.123	6.235	6.123	6.223	2,138,458	+0.23(+3.85%)
Sep 20, 2016	6.052	6.052	5.993	5.993	1,482,074	-0.02(-0.39%)
Sep 19, 2016	6.034	6.064	5.993	6.017	1,833,477	+0.03(+0.49%)
Sep 16, 2016	5.975	5.999	5.940	5.987	1,813,490	-0.05(-0.88%)
Sep 15, 2016	6.017	6.064	5.981	6.040	2,622,326	-0.02(-0.29%)
Sep 14, 2016	6.052	6.102	6.040	6.058	2,250,222	-0.05(-0.77%)
Sep 13, 2016	6.153	6.173	6.064	6.105	2,734,922	-0.25(-3.91%)
Sep 12, 2016	6.277	6.359	6.259	6.353	3,289,429	+0.00(+0.00%)
Sep 09, 2016	6.418	6.436	6.353	6.353	2,809,103	-0.11(-1.65%)
Sep 08, 2016	6.460	6.478	6.424	6.460	4,152,684	+0.14(+2.15%)
Sep 07, 2016	6.288	6.348	6.286	6.324	3,553,091	+0.12(+1.90%)
Sep 06, 2016	6.209	6.229	6.164	6.206	3,348,136	+0.18(+2.94%)
Sep 02, 2016	6.022	6.028	6.028	6.028	2,030,892	+0.05(+0.89%)

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.