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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.08	19.32	18.84	19.10	3,712,902	+0.09(+0.48%)
Apr 29, 2010	18.80	19.33	18.78	19.00	3,878,376	+0.44(+2.38%)
Apr 28, 2010	18.19	18.58	17.99	18.56	4,799,044	+0.41(+2.28%)
Apr 27, 2010	19.34	19.36	18.03	18.15	4,765,245	-1.29(-6.62%)
Apr 26, 2010	19.40	19.65	19.23	19.44	2,452,739	-0.01(-0.05%)
Apr 23, 2010	19.46	19.50	19.25	19.44	2,342,849	+0.03(+0.14%)
Apr 22, 2010	19.01	19.47	18.88	19.42	2,327,214	+0.30(+1.59%)
Apr 21, 2010	19.72	19.74	19.02	19.11	3,287,851	-0.51(-2.62%)
Apr 20, 2010	19.60	19.66	19.40	19.63	1,072,756	+0.24(+1.23%)
Apr 19, 2010	18.89	19.46	18.89	19.39	1,383,298	+0.14(+0.72%)
Apr 16, 2010	19.56	19.68	19.08	19.25	1,582,700	-0.50(-2.51%)
Apr 15, 2010	19.81	19.84	19.60	19.75	835,771	-0.06(-0.28%)
Apr 14, 2010	19.87	19.90	19.67	19.80	1,338,018	-0.03(-0.14%)
Apr 13, 2010	19.69	19.83	19.51	19.83	1,073,118	+0.12(+0.61%)
Apr 12, 2010	19.59	19.76	19.50	19.71	1,109,380	+0.09(+0.47%)
Apr 09, 2010	19.38	19.66	19.38	19.62	1,149,748	+0.23(+1.18%)
Apr 08, 2010	19.27	19.48	19.20	19.39	1,925,960	+0.00(+0.00%)
Apr 07, 2010	19.77	19.77	19.33	19.39	2,896,274	-0.37(-1.86%)
Apr 06, 2010	19.90	19.90	19.72	19.76	1,867,988	+0.21(+1.08%)
Apr 05, 2010	19.54	19.96	19.51	19.55	1,982,988	+0.14(+0.71%)

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.