Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	3.159	3.229	3.141	3.141	4,843,344	-0.01(-0.40%)
Jun 27, 2002	3.138	3.159	3.032	3.153	1,186,900	+0.05(+1.75%)
Jun 26, 2002	2.970	3.103	2.966	3.099	3,234,698	+0.06(+2.04%)
Jun 25, 2002	3.086	3.119	3.034	3.037	4,975,485	-0.09(-2.95%)
Jun 21, 2002	3.187	3.233	3.122	3.129	3,165,067	-0.09(-2.67%)
Jun 20, 2002	3.257	3.286	3.186	3.215	2,540,757	-0.01(-0.27%)
Jun 19, 2002	3.301	3.314	3.224	3.224	2,471,126	-0.16(-4.81%)
Jun 18, 2002	3.362	3.398	3.349	3.387	2,412,572	+0.03(+0.75%)
Jun 17, 2002	3.348	3.417	3.344	3.362	2,346,897	+0.06(+1.84%)
Jun 14, 2002	3.237	3.320	3.185	3.301	2,975,954	-0.17(-4.98%)
Jun 12, 2002	3.475	3.526	3.419	3.474	2,149,080	-0.08(-2.38%)
Jun 11, 2002	3.565	3.633	3.559	3.559	1,159,205	+0.05(+1.37%)
Jun 10, 2002	3.558	3.563	3.482	3.511	1,028,646	-0.05(-1.31%)
Jun 07, 2002	3.456	3.574	3.456	3.558	2,419,693	-0.06(-1.57%)
Jun 06, 2002	3.709	3.709	3.602	3.614	2,711,671	-0.17(-4.38%)
Jun 05, 2002	3.753	3.784	3.692	3.780	2,157,784	-0.19(-4.75%)
May 31, 2002	3.927	4.000	3.927	3.968	2,191,017	+0.02(+0.51%)
May 28, 2002	3.980	3.980	3.918	3.948	1,563,543	+0.11(+2.76%)
May 27, 2002	3.861	3.890	3.842	3.842	1,333,284	+0.00(+0.00%)
May 24, 2002	3.861	3.890	3.842	3.842	1,333,284	-0.07(-1.78%)
May 23, 2002	3.892	3.914	3.819	3.911	2,284,387	-0.03(-0.74%)
May 22, 2002	3.867	3.941	3.867	3.941	1,995,574	-0.01(-0.22%)
May 21, 2002	3.975	3.991	3.935	3.949	2,160,949	-0.09(-2.19%)
May 20, 2002	4.063	4.071	3.999	4.038	938,442	-0.05(-1.27%)
May 17, 2002	4.154	4.184	4.050	4.090	2,044,633	+0.05(+1.19%)
May 16, 2002	3.999	4.069	3.994	4.042	2,004,278	+0.10(+2.63%)
May 15, 2002	3.874	3.973	3.867	3.938	2,156,202	+0.07(+1.90%)
May 14, 2002	3.855	3.875	3.813	3.865	2,402,286	+0.07(+1.83%)
May 13, 2002	3.760	3.846	3.738	3.795	2,788,424	+0.12(+3.20%)
May 10, 2002	3.747	3.751	3.665	3.678	2,502,776	-0.15(-3.87%)
May 09, 2002	3.903	3.923	3.810	3.826	4,806,154	-0.07(-1.78%)
May 08, 2002	3.851	3.895	3.810	3.895	4,068,693	+0.14(+3.60%)
May 07, 2002	3.780	3.791	3.699	3.760	1,583,324	-0.01(-0.23%)
May 06, 2002	3.828	3.860	3.760	3.769	923,408	-0.02(-0.50%)
May 03, 2002	3.827	3.839	3.760	3.788	1,785,889	-0.03(-0.76%)
May 02, 2002	3.874	3.901	3.817	3.817	4,144,655	-0.29(-7.08%)
May 01, 2002	4.063	4.107	4.020	4.107	700,271	+0.02(+0.59%)
Apr 30, 2002	4.016	4.105	4.013	4.083	1,567,499	-0.03(-0.83%)
Apr 29, 2002	4.152	4.196	4.116	4.117	1,274,730	-0.03(-0.70%)
Apr 26, 2002	4.236	4.253	4.133	4.147	1,223,298	-0.03(-0.64%)
Apr 25, 2002	4.154	4.215	4.125	4.173	1,221,715	-0.06(-1.43%)
Apr 24, 2002	4.230	4.255	4.216	4.234	2,888,123	+0.01(+0.24%)
Apr 23, 2002	4.226	4.283	4.224	4.224	1,277,104	-0.06(-1.42%)
Apr 22, 2002	4.286	4.322	4.274	4.284	1,180,570	-0.06(-1.48%)
Apr 19, 2002	4.371	4.390	4.340	4.349	1,493,120	+0.00(+0.03%)
Apr 18, 2002	4.409	4.411	4.236	4.347	1,945,725	-0.07(-1.69%)
Apr 17, 2002	4.461	4.505	4.409	4.422	2,828,778	+0.10(+2.22%)
Apr 16, 2002	4.238	4.332	4.238	4.326	3,157,154	+0.25(+6.21%)
Apr 15, 2002	4.105	4.109	4.069	4.073	2,271,727	+0.07(+1.64%)
Apr 12, 2002	4.025	4.057	4.006	4.008	3,482,365	+0.01(+0.25%)
Apr 11, 2002	4.050	4.069	3.992	3.997	3,908,858	-0.11(-2.59%)
Apr 10, 2002	4.090	4.138	4.063	4.104	6,315,891	+0.04(+0.93%)
Apr 09, 2002	4.107	4.145	4.066	4.066	1,789,845	-0.01(-0.12%)
Apr 08, 2002	4.085	4.095	4.042	4.071	1,499,450	-0.12(-2.81%)
Apr 05, 2002	4.227	4.227	4.177	4.188	1,311,129	+0.05(+1.19%)
Apr 04, 2002	4.139	4.152	4.106	4.139	1,527,936	+0.00(+0.09%)
Apr 03, 2002	4.179	4.202	4.133	4.135	3,535,380	-0.02(-0.58%)
Apr 02, 2002	4.208	4.208	4.152	4.159	1,379,969	-0.12(-2.75%)

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.