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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	25.18	25.56	25.18	25.32	1,424,030	-0.03(-0.11%)
Sep 27, 2013	25.36	25.51	25.22	25.35	808,439	-0.11(-0.43%)
Sep 26, 2013	25.64	25.73	25.35	25.46	1,432,059	-0.18(-0.71%)
Sep 25, 2013	25.54	25.75	25.33	25.64	994,372	+0.03(+0.11%)
Sep 24, 2013	26.07	26.08	25.55	25.61	1,548,636	-0.45(-1.74%)
Sep 23, 2013	25.53	26.10	25.39	26.06	1,582,916	+0.09(+0.35%)
Sep 20, 2013	26.06	27.46	25.95	25.97	4,253,067	-0.11(-0.42%)
Sep 19, 2013	26.45	26.51	26.00	26.08	3,782,134	-0.34(-1.27%)
Sep 18, 2013	25.58	26.74	25.48	26.42	2,554,224	+0.68(+2.64%)
Sep 17, 2013	25.43	25.75	25.39	25.74	1,621,528	+0.22(+0.85%)
Sep 16, 2013	25.59	25.60	25.47	25.52	1,118,379	+0.34(+1.33%)
Sep 13, 2013	24.82	25.24	24.81	25.19	1,414,925	+0.59(+2.39%)
Sep 12, 2013	25.21	25.21	24.50	24.60	981,545	-0.57(-2.27%)
Sep 11, 2013	25.12	25.46	24.91	25.17	1,254,222	+0.05(+0.18%)
Sep 10, 2013	24.87	25.21	24.65	25.12	1,675,788	+0.17(+0.69%)
Sep 09, 2013	24.66	25.09	24.61	24.95	2,312,023	+0.39(+1.59%)
Sep 06, 2013	23.60	24.74	23.34	24.56	2,685,545	+1.26(+5.40%)
Sep 05, 2013	23.17	23.52	23.08	23.30	1,723,936	+0.15(+0.67%)
Sep 04, 2013	23.06	23.46	22.88	23.15	1,242,780	+0.13(+0.55%)
Sep 03, 2013	23.17	23.28	22.78	23.02	1,686,463	+0.24(+1.03%)
Aug 30, 2013	23.48	23.64	22.70	22.79	2,766,809	-0.54(-2.33%)
Aug 29, 2013	23.03	23.53	22.93	23.33	3,025,103	+0.32(+1.38%)
Aug 28, 2013	23.43	23.47	22.98	23.01	1,390,908	-0.35(-1.51%)
Aug 27, 2013	24.16	24.16	23.22	23.36	1,687,240	-1.03(-4.23%)
Aug 26, 2013	24.40	24.51	24.18	24.40	4,052,739	+0.06(+0.26%)
Aug 23, 2013	24.22	24.36	23.94	24.33	2,568,401	+0.14(+0.60%)
Aug 22, 2013	24.42	24.64	23.95	24.19	2,006,037	-0.14(-0.56%)
Aug 21, 2013	24.92	25.00	24.13	24.33	1,563,484	-0.64(-2.58%)
Aug 20, 2013	24.49	25.05	24.40	24.97	4,440,068	+0.52(+2.11%)
Aug 19, 2013	24.83	25.15	24.43	24.45	1,129,652	-0.45(-1.82%)
Aug 16, 2013	24.88	25.08	24.74	24.91	1,094,265	+0.03(+0.11%)
Aug 15, 2013	24.94	25.06	24.63	24.88	1,198,162	-0.35(-1.40%)
Aug 14, 2013	25.44	25.67	25.20	25.23	1,711,171	-0.26(-1.03%)
Aug 13, 2013	25.78	26.18	25.42	25.49	2,028,002	-0.52(-1.99%)
Aug 12, 2013	26.09	26.23	25.91	26.01	2,256,974	-0.09(-0.35%)
Aug 09, 2013	25.21	26.23	25.15	26.10	3,515,397	+0.74(+2.93%)
Aug 08, 2013	24.82	25.40	24.82	25.36	1,393,889	+0.43(+1.74%)
Aug 07, 2013	25.03	25.06	24.73	24.92	1,113,822	-0.10(-0.40%)
Aug 06, 2013	24.77	25.16	24.59	25.02	1,402,269	+0.15(+0.62%)
Aug 05, 2013	25.24	25.24	24.71	24.87	1,544,797	-0.34(-1.37%)
Aug 02, 2013	24.46	25.24	24.31	25.21	1,827,595	+0.65(+2.66%)
Aug 01, 2013	24.76	25.50	24.52	24.56	3,432,100	+0.01(+0.04%)
Jul 31, 2013	23.81	24.79	23.62	24.55	3,902,118	+0.58(+2.42%)
Jul 30, 2013	23.78	24.01	23.76	23.97	2,246,587	+0.17(+0.72%)
Jul 29, 2013	23.84	23.93	23.72	23.80	1,494,449	-0.06(-0.27%)
Jul 26, 2013	23.75	23.91	23.65	23.86	917,020	-0.06(-0.26%)
Jul 25, 2013	23.64	24.03	23.58	23.93	1,563,562	+0.28(+1.19%)
Jul 24, 2013	23.29	23.77	23.29	23.65	1,998,388	+0.11(+0.46%)
Jul 23, 2013	23.30	23.56	23.17	23.54	1,134,704	+0.29(+1.25%)
Jul 22, 2013	23.14	23.32	23.15	23.25	1,782,052	+0.09(+0.39%)
Jul 19, 2013	23.13	23.62	22.90	23.16	1,465,393	-0.22(-0.93%)
Jul 18, 2013	23.29	23.46	23.29	23.37	2,004,441	+0.10(+0.43%)
Jul 17, 2013	22.84	23.32	22.53	23.27	1,877,575	+0.50(+2.19%)
Jul 16, 2013	23.04	23.11	22.49	22.78	1,222,208	-0.28(-1.22%)
Jul 15, 2013	22.92	23.23	22.74	23.06	1,125,388	+0.05(+0.20%)
Jul 12, 2013	23.02	23.08	22.60	23.01	1,092,407	+0.02(+0.08%)
Jul 11, 2013	22.86	23.08	22.57	22.99	1,269,782	+0.68(+3.04%)
Jul 10, 2013	22.98	23.21	22.27	22.31	1,816,436	-0.82(-3.52%)
Jul 09, 2013	22.49	23.16	21.73	23.13	3,035,881	+1.40(+6.46%)
Jul 08, 2013	22.30	22.40	21.71	21.73	1,506,305	-0.45(-2.04%)
Jul 05, 2013	22.17	22.25	21.77	22.18	1,156,272	+0.38(+1.75%)
Jul 03, 2013	21.92	22.15	21.80	21.80	1,397,101	-0.30(-1.35%)
Jul 02, 2013	20.37	22.50	20.37	22.10	1,173,629	-0.26(-1.18%)

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.