Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	3.598	3.633	3.551	3.570	1,985,288	+0.02(+0.64%)
Oct 30, 2002	3.484	3.560	3.453	3.547	870,393	+0.05(+1.45%)
Oct 29, 2002	3.592	3.614	3.438	3.497	3,756,934	+0.01(+0.40%)
Oct 28, 2002	3.577	3.584	3.475	3.483	3,704,711	+0.01(+0.40%)
Oct 25, 2002	3.374	3.478	3.373	3.469	2,439,475	+0.10(+3.08%)
Oct 24, 2002	3.389	3.411	3.349	3.365	1,774,811	+0.00(+0.11%)
Oct 23, 2002	3.349	3.362	3.242	3.362	2,541,549	-0.02(-0.56%)
Oct 22, 2002	3.343	3.426	3.339	3.381	2,316,829	+0.01(+0.19%)
Oct 21, 2002	3.257	3.384	3.257	3.374	4,428,720	+0.13(+3.85%)
Oct 18, 2002	3.235	3.315	3.208	3.249	1,355,440	-0.04(-1.08%)
Oct 17, 2002	3.331	3.343	3.201	3.285	1,365,726	+0.07(+2.12%)
Oct 16, 2002	3.242	3.254	3.190	3.216	2,206,051	-0.04(-1.28%)
Oct 15, 2002	3.172	3.273	3.159	3.258	3,557,535	+0.20(+6.53%)
Oct 14, 2002	3.087	3.117	3.043	3.058	2,177,566	-0.07(-2.18%)
Oct 11, 2002	3.096	3.134	3.086	3.127	3,257,645	+0.11(+3.51%)
Oct 10, 2002	2.921	3.052	2.888	3.020	3,634,288	+0.07(+2.36%)
Oct 09, 2002	3.022	3.051	2.951	2.951	2,661,821	-0.10(-3.35%)
Oct 08, 2002	3.052	3.089	3.002	3.053	4,921,679	+0.11(+3.65%)
Oct 07, 2002	3.036	3.058	2.938	2.946	4,452,458	-0.02(-0.81%)
Oct 04, 2002	2.956	3.008	2.924	2.970	2,240,076	+0.07(+2.44%)
Oct 03, 2002	2.991	3.048	2.894	2.899	3,007,605	-0.00(-0.09%)
Oct 02, 2002	2.862	3.018	2.854	2.902	3,665,147	+0.01(+0.44%)
Oct 01, 2002	2.813	2.900	2.740	2.889	791,266	+0.07(+2.33%)
Sep 30, 2002	2.799	2.844	2.742	2.823	2,460,839	-0.04(-1.37%)
Sep 27, 2002	2.908	2.970	2.845	2.862	2,452,927	-0.15(-4.83%)
Sep 26, 2002	2.980	3.010	2.940	3.008	2,294,673	+0.06(+2.01%)
Sep 25, 2002	2.926	2.955	2.844	2.948	2,452,927	+0.10(+3.69%)
Sep 24, 2002	2.864	2.932	2.844	2.844	3,262,393	-0.14(-4.70%)
Sep 23, 2002	3.007	3.014	2.927	2.984	3,206,213	-0.10(-3.32%)
Sep 20, 2002	3.087	3.124	3.041	3.086	2,022,477	+0.04(+1.45%)
Sep 19, 2002	3.075	3.120	3.026	3.042	2,374,591	-0.08(-2.59%)
Sep 18, 2002	3.123	3.152	3.075	3.123	2,771,807	-0.04(-1.40%)
Sep 17, 2002	3.266	3.275	3.167	3.167	1,751,073	-0.05(-1.42%)
Sep 16, 2002	3.197	3.232	3.166	3.213	1,467,799	-0.06(-1.70%)
Sep 13, 2002	3.242	3.278	3.210	3.268	3,115,217	-0.04(-1.11%)
Sep 12, 2002	3.344	3.352	3.275	3.305	1,568,290	-0.10(-2.86%)
Sep 11, 2002	3.444	3.460	3.402	3.402	1,827,035	+0.06(+1.70%)
Sep 10, 2002	3.343	3.360	3.311	3.345	870,393	+0.01(+0.27%)
Sep 09, 2002	3.299	3.336	3.277	3.336	1,052,384	-0.03(-0.86%)
Sep 06, 2002	3.355	3.425	3.329	3.365	2,082,614	+0.07(+2.23%)
Sep 05, 2002	3.282	3.300	3.228	3.292	474,760	-0.12(-3.52%)
Sep 04, 2002	3.317	3.425	3.317	3.412	3,407,194	+0.10(+2.90%)
Sep 03, 2002	3.414	3.429	3.311	3.316	2,131,672	-0.17(-4.79%)
Aug 30, 2002	3.419	3.506	3.417	3.483	720,844	-0.02(-0.43%)
Aug 29, 2002	3.412	3.535	3.412	3.498	2,014,565	+0.01(+0.14%)
Aug 28, 2002	3.539	3.568	3.499	3.493	1,861,850	-0.12(-3.39%)
Aug 27, 2002	3.679	3.679	3.580	3.616	1,759,777	-0.02(-0.63%)
Aug 26, 2002	3.625	3.645	3.558	3.638	2,137,211	+0.06(+1.55%)
Aug 23, 2002	3.595	3.627	3.558	3.583	2,077,075	-0.07(-1.94%)
Aug 22, 2002	3.650	3.671	3.603	3.654	2,404,659	+0.00(+0.07%)
Aug 21, 2002	3.644	3.665	3.549	3.651	1,866,598	+0.10(+2.81%)
Aug 20, 2002	3.608	3.618	3.526	3.551	3,857,425	+0.07(+2.07%)
Aug 16, 2002	3.425	3.531	3.411	3.479	4,540,289	+0.05(+1.40%)
Aug 15, 2002	3.431	3.465	3.414	3.431	4,800,615	-0.02(-0.59%)
Aug 14, 2002	3.387	3.462	3.299	3.451	3,035,299	+0.13(+3.84%)
Aug 13, 2002	3.324	3.431	3.315	3.324	2,964,085	-0.08(-2.48%)
Aug 12, 2002	3.387	3.431	3.355	3.408	1,263,653	+0.02(+0.71%)
Aug 07, 2002	3.268	3.384	3.197	3.384	4,476,196	+0.11(+3.44%)
Aug 06, 2002	3.229	3.330	3.229	3.272	2,699,802	+0.10(+3.19%)
Aug 05, 2002	3.273	3.307	3.159	3.171	3,942,091	-0.18(-5.32%)
Aug 02, 2002	3.316	3.379	3.288	3.349	3,001,275	+0.04(+1.11%)

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.