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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.88	21.25	20.87	21.19	1,423,973	+0.18(+0.86%)
Sep 27, 2012	21.01	21.14	20.77	21.01	1,618,334	+0.14(+0.65%)
Sep 26, 2012	20.77	20.97	20.55	20.87	1,406,071	+0.04(+0.17%)
Sep 25, 2012	21.12	21.35	20.82	20.84	985,983	-0.33(-1.58%)
Sep 24, 2012	20.87	21.23	20.63	21.17	1,056,376	+0.33(+1.60%)
Sep 21, 2012	21.67	21.77	20.75	20.84	2,129,047	-0.68(-3.18%)
Sep 20, 2012	21.80	21.88	21.44	21.52	1,257,963	-0.59(-2.69%)
Sep 19, 2012	21.52	22.18	21.24	22.12	2,128,519	+0.55(+2.55%)
Sep 18, 2012	21.65	21.83	21.46	21.57	1,671,577	-0.15(-0.71%)
Sep 17, 2012	21.76	22.05	21.58	21.72	1,774,541	-0.15(-0.70%)
Sep 14, 2012	22.09	22.42	21.74	21.87	1,927,110	-0.38(-1.70%)
Sep 13, 2012	21.33	22.27	21.33	22.25	2,167,965	+0.91(+4.27%)
Sep 12, 2012	21.17	21.38	21.16	21.34	1,445,160	+0.17(+0.81%)
Sep 11, 2012	20.91	21.22	20.91	21.17	1,004,198	+0.18(+0.86%)
Sep 10, 2012	21.04	21.10	20.83	20.99	1,052,348	-0.05(-0.21%)
Sep 07, 2012	21.18	21.38	20.96	21.03	1,447,628	-0.05(-0.21%)
Sep 06, 2012	21.03	21.17	20.95	21.08	1,512,363	+0.21(+0.99%)
Sep 05, 2012	20.93	21.00	20.74	20.87	1,023,339	+0.03(+0.13%)
Sep 04, 2012	20.79	21.06	20.71	20.85	2,018,617	+0.14(+0.65%)
Aug 31, 2012	20.96	21.10	20.69	20.71	2,476,781	-0.09(-0.43%)
Aug 30, 2012	20.78	20.82	20.63	20.80	1,145,473	-0.04(-0.22%)
Aug 29, 2012	20.91	21.03	20.82	20.85	1,197,207	-0.05(-0.26%)
Aug 27, 2012	21.03	21.07	20.85	20.90	787,809	+0.01(+0.04%)
Aug 24, 2012	20.82	21.02	20.74	20.89	894,476	+0.05(+0.26%)
Aug 23, 2012	20.89	21.00	20.73	20.84	1,035,599	-0.17(-0.82%)
Aug 22, 2012	20.91	21.02	20.70	21.01	1,468,248	+0.09(+0.43%)
Aug 21, 2012	21.09	21.34	20.76	20.92	1,084,438	-0.12(-0.56%)
Aug 20, 2012	21.05	21.21	20.98	21.03	825,614	-0.14(-0.68%)
Aug 17, 2012	21.19	21.26	20.97	21.18	1,035,811	+0.03(+0.13%)
Aug 16, 2012	21.27	21.29	21.11	21.15	1,171,850	+0.03(+0.13%)
Aug 15, 2012	21.17	21.24	20.97	21.12	1,194,952	+0.03(+0.13%)
Aug 14, 2012	21.46	21.52	20.98	21.10	2,665,051	-0.21(-0.97%)
Aug 13, 2012	21.31	21.58	21.25	21.30	1,461,739	-0.13(-0.59%)
Aug 10, 2012	21.17	21.46	21.14	21.43	2,833,477	+0.21(+0.98%)
Aug 09, 2012	21.30	21.45	21.16	21.22	1,464,237	-0.06(-0.30%)
Aug 08, 2012	21.08	21.37	21.03	21.29	1,542,304	+0.20(+0.94%)
Aug 07, 2012	21.00	21.18	20.86	21.09	1,280,058	+0.08(+0.39%)
Aug 06, 2012	20.80	21.12	20.74	21.01	1,147,026	+0.18(+0.87%)
Aug 03, 2012	21.03	21.03	20.73	20.83	822,445	+0.32(+1.58%)
Aug 02, 2012	20.50	20.59	20.21	20.50	2,296,264	-0.05(-0.26%)
Aug 01, 2012	20.84	20.91	20.54	20.56	2,040,062	+0.02(+0.09%)
Jul 31, 2012	21.36	21.36	20.43	20.54	2,607,628	-0.16(-0.78%)
Jul 30, 2012	20.86	21.01	20.52	20.70	1,427,210	-0.24(-1.16%)
Jul 27, 2012	20.67	20.98	20.45	20.94	1,845,821	+0.40(+1.93%)
Jul 26, 2012	20.10	20.68	20.04	20.55	2,174,241	+0.71(+3.59%)
Jul 25, 2012	19.89	19.96	19.75	19.84	2,151,579	+0.09(+0.46%)
Jul 24, 2012	19.92	20.00	19.51	19.75	1,378,532	-0.26(-1.31%)
Jul 23, 2012	19.85	20.03	19.70	20.01	1,485,030	-0.21(-1.03%)
Jul 20, 2012	20.32	20.50	20.16	20.21	1,128,637	-0.23(-1.10%)
Jul 19, 2012	20.51	20.57	19.82	20.44	1,838,323	+0.05(+0.22%)
Jul 18, 2012	20.25	20.60	20.20	20.39	2,915,723	-0.07(-0.35%)
Jul 17, 2012	20.03	20.49	19.98	20.47	2,021,290	+0.42(+2.11%)
Jul 16, 2012	19.75	20.08	19.59	20.04	1,863,987	+0.32(+1.60%)
Jul 13, 2012	19.35	19.76	19.32	19.73	2,366,184	+0.27(+1.39%)
Jul 12, 2012	19.17	19.54	19.06	19.46	4,560,614	-0.04(-0.18%)
Jul 11, 2012	19.27	19.52	19.27	19.49	7,703,438	+0.31(+1.60%)
Jul 10, 2012	19.28	19.56	19.11	19.19	3,781,993	+0.19(+1.00%)
Jul 09, 2012	19.34	19.38	18.87	19.00	1,346,785	-0.30(-1.54%)
Jul 06, 2012	19.20	19.37	19.13	19.30	2,673,541	-0.15(-0.79%)
Jul 05, 2012	19.44	19.65	19.43	19.45	2,049,530	-0.19(-0.96%)
Jul 03, 2012	19.53	19.64	19.39	19.64	2,335,217	+0.23(+1.21%)

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.