Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.297	7.327	7.120	7.187	0	-0.08(-1.09%)
Jan 29, 2009	7.521	7.521	7.239	7.266	4,364,902	-0.50(-6.45%)
Jan 28, 2009	7.794	7.844	7.694	7.768	2,835,775	+0.20(+2.68%)
Jan 27, 2009	7.538	7.617	7.319	7.565	4,703,137	-0.19(-2.51%)
Jan 26, 2009	7.754	7.863	7.671	7.760	2,071,361	+0.04(+0.49%)
Jan 23, 2009	7.501	7.792	7.434	7.722	0	+0.02(+0.28%)
Jan 22, 2009	7.643	7.776	7.525	7.701	3,439,206	-0.23(-2.96%)
Jan 21, 2009	7.933	7.941	7.612	7.935	3,055,992	+0.32(+4.17%)
Jan 20, 2009	8.030	8.030	7.600	7.617	3,670,715	-0.44(-5.49%)
Jan 16, 2009	8.191	8.210	7.868	8.060	0	+0.01(+0.15%)
Jan 15, 2009	7.906	8.116	7.739	8.048	3,662,600	+0.05(+0.65%)
Jan 14, 2009	8.018	8.045	7.872	7.996	3,240,912	-0.30(-3.60%)
Jan 13, 2009	8.278	8.455	8.209	8.295	3,242,247	-0.18(-2.15%)
Jan 12, 2009	8.611	8.622	8.433	8.477	3,063,816	-0.16(-1.86%)
Jan 09, 2009	8.773	8.778	8.616	8.638	2,862,486	-0.30(-3.40%)
Jan 08, 2009	8.841	8.949	8.780	8.942	2,783,800	+0.16(+1.82%)
Jan 07, 2009	8.981	8.981	8.734	8.783	3,303,539	-0.13(-1.44%)
Jan 06, 2009	8.886	8.946	8.725	8.911	3,624,484	-0.10(-1.16%)
Jan 05, 2009	9.001	9.081	8.949	9.016	4,318,401	-0.11(-1.23%)
Jan 02, 2009	9.014	9.159	8.990	9.128	0	+0.09(+1.04%)
Jan 01, 2009	8.911	9.106	8.871	9.035	0	+0.00(+0.00%)
Dec 31, 2008	8.911	9.106	8.871	9.035	4,239,371	-0.03(-0.35%)
Dec 30, 2008	8.976	9.079	8.922	9.067	7,679,972	+0.21(+2.38%)
Dec 29, 2008	9.000	9.032	8.796	8.856	2,805,827	-0.09(-1.03%)
Dec 26, 2008	8.781	8.980	8.772	8.949	0	+0.13(+1.51%)
Dec 24, 2008	8.694	8.942	8.647	8.816	995,483	+0.01(+0.08%)
Dec 23, 2008	8.962	8.980	8.768	8.809	3,390,423	-0.10(-1.10%)
Dec 22, 2008	8.958	8.998	8.758	8.907	3,291,358	-0.02(-0.21%)
Dec 19, 2008	9.057	9.106	8.850	8.926	3,980,785	-0.26(-2.87%)
Dec 18, 2008	9.545	9.622	9.114	9.190	4,574,899	-0.31(-3.27%)
Dec 17, 2008	9.275	9.579	9.275	9.501	4,871,840	+0.11(+1.20%)
Dec 16, 2008	8.903	9.411	8.799	9.388	5,044,453	+0.55(+6.22%)
Dec 15, 2008	8.396	8.892	8.396	8.839	4,470,486	+0.14(+1.62%)
Dec 12, 2008	8.451	8.770	8.436	8.698	0	+0.13(+1.55%)
Dec 11, 2008	8.674	8.780	8.537	8.565	4,794,243	+0.04(+0.47%)
Dec 10, 2008	8.431	8.553	8.382	8.525	5,145,382	+0.21(+2.48%)
Dec 09, 2008	8.362	8.498	8.238	8.319	3,893,088	-0.08(-0.89%)
Dec 08, 2008	8.340	8.480	8.240	8.394	2,915,640	+0.18(+2.15%)
Dec 05, 2008	7.855	8.241	7.776	8.217	0	+0.16(+2.03%)
Dec 04, 2008	8.077	8.276	7.941	8.053	3,485,624	-0.19(-2.28%)
Dec 03, 2008	8.024	8.249	7.926	8.241	5,485,468	+0.10(+1.20%)
Dec 02, 2008	7.994	8.174	7.898	8.143	7,300,055	+0.43(+5.56%)
Dec 01, 2008	7.908	7.933	7.710	7.714	3,945,727	-0.47(-5.73%)
Nov 28, 2008	8.118	8.183	7.994	8.183	1,864,094	-0.08(-0.99%)
Nov 26, 2008	8.096	8.280	7.984	8.265	4,176,177	+0.03(+0.41%)
Nov 25, 2008	8.209	8.372	7.910	8.232	6,927,389	+0.30(+3.73%)
Nov 24, 2008	7.733	8.079	7.681	7.935	4,921,362	+0.45(+6.06%)
Nov 21, 2008	7.458	7.534	7.020	7.482	6,075,188	+0.44(+6.18%)
Nov 20, 2008	7.415	7.632	7.033	7.046	8,282,732	-0.17(-2.41%)
Nov 19, 2008	7.655	7.800	7.221	7.221	4,486,508	-0.30(-4.04%)
Nov 18, 2008	7.388	7.642	7.284	7.525	6,602,692	+0.08(+1.01%)
Nov 17, 2008	7.453	7.739	7.324	7.450	5,281,616	-0.18(-2.41%)
Nov 14, 2008	7.744	7.996	7.603	7.634	0	-0.32(-4.00%)
Nov 13, 2008	7.368	7.963	7.116	7.951	5,081,569	+0.74(+10.20%)
Nov 12, 2008	7.359	7.458	7.183	7.215	3,590,619	-0.20(-2.64%)
Nov 11, 2008	7.622	7.642	7.353	7.411	5,726,309	-0.01(-0.14%)
Nov 10, 2008	7.685	7.699	7.312	7.422	3,652,485	-0.16(-2.14%)
Nov 07, 2008	7.398	7.615	7.297	7.584	0	+0.48(+6.82%)
Nov 06, 2008	7.435	7.567	7.073	7.100	3,806,077	-0.73(-9.30%)
Nov 05, 2008	8.095	8.360	7.808	7.828	3,804,160	-0.28(-3.46%)
Nov 04, 2008	7.731	8.108	7.715	8.108	3,264,072	+0.64(+8.62%)

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.