Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	6.615	6.644	6.556	6.600	4,974,356	+0.03(+0.52%)
Mar 27, 2013	6.537	6.595	6.522	6.566	4,206,390	-0.12(-1.83%)
Mar 26, 2013	6.732	6.771	6.678	6.688	12,533,619	-0.17(-2.49%)
Mar 25, 2013	7.235	7.235	6.820	6.859	9,359,071	-0.37(-5.14%)
Mar 22, 2013	7.231	7.294	7.216	7.231	3,002,641	+0.10(+1.37%)
Mar 21, 2013	7.113	7.211	7.055	7.133	2,292,532	-0.08(-1.08%)
Mar 20, 2013	7.284	7.309	7.191	7.211	3,936,249	+0.11(+1.51%)
Mar 19, 2013	7.201	7.235	7.037	7.104	4,162,243	+0.01(+0.21%)
Mar 18, 2013	7.040	7.177	7.030	7.089	5,090,448	-0.21(-2.94%)
Mar 15, 2013	7.270	7.319	7.240	7.304	6,719,835	-0.00(-0.07%)
Mar 14, 2013	7.196	7.309	7.191	7.309	9,819,854	+0.31(+4.47%)
Mar 13, 2013	6.977	7.020	6.937	6.996	2,643,508	-0.00(-0.07%)
Mar 12, 2013	7.060	7.086	6.981	7.001	2,906,467	-0.05(-0.69%)
Mar 11, 2013	7.006	7.050	6.986	7.050	2,135,003	-0.03(-0.48%)
Mar 08, 2013	7.069	7.138	7.020	7.084	6,345,868	+0.22(+3.20%)
Mar 07, 2013	6.849	6.923	6.835	6.864	3,655,857	+0.14(+2.03%)
Mar 06, 2013	6.801	6.810	6.713	6.727	3,134,688	-0.03(-0.51%)
Mar 05, 2013	6.732	6.809	6.718	6.762	4,436,978	+0.11(+1.69%)
Mar 04, 2013	6.571	6.659	6.561	6.649	6,311,239	+0.23(+3.66%)
Mar 01, 2013	6.380	6.424	6.341	6.415	2,781,694	+0.05(+0.84%)
Feb 28, 2013	6.327	6.434	6.295	6.361	4,287,061	+0.07(+1.09%)
Feb 27, 2013	6.146	6.307	6.141	6.293	4,856,133	+0.22(+3.62%)
Feb 26, 2013	6.170	6.209	6.014	6.073	9,394,535	-0.02(-0.40%)
Feb 25, 2013	6.503	6.532	6.078	6.097	10,213,636	-0.16(-2.58%)
Feb 22, 2013	6.195	6.268	6.161	6.258	2,389,531	+0.15(+2.40%)
Feb 21, 2013	6.117	6.164	6.068	6.112	2,710,629	-0.08(-1.34%)
Feb 20, 2013	6.341	6.346	6.190	6.195	2,673,877	-0.18(-2.76%)
Feb 19, 2013	6.351	6.385	6.341	6.371	3,414,474	+0.09(+1.40%)
Feb 15, 2013	6.405	6.420	6.263	6.283	7,442,831	-0.18(-2.72%)
Feb 14, 2013	6.439	6.493	6.420	6.459	2,138,366	-0.13(-1.93%)
Feb 13, 2013	6.610	6.639	6.568	6.586	2,772,074	+0.06(+0.97%)
Feb 12, 2013	6.464	6.556	6.439	6.522	3,452,853	+0.05(+0.75%)
Feb 11, 2013	6.498	6.512	6.459	6.473	2,273,957	-0.07(-1.05%)
Feb 08, 2013	6.527	6.571	6.512	6.542	1,764,821	-0.02(-0.30%)
Feb 07, 2013	6.644	6.664	6.508	6.561	2,657,615	-0.11(-1.68%)
Feb 06, 2013	6.635	6.674	6.610	6.674	2,083,095	+0.10(+1.56%)
Feb 04, 2013	6.815	6.815	6.571	6.571	6,102,099	-0.37(-5.35%)
Feb 01, 2013	6.947	6.991	6.893	6.942	3,207,708	-0.07(-1.04%)
Jan 31, 2013	7.099	7.133	7.011	7.016	4,498,973	-0.09(-1.24%)
Jan 30, 2013	7.148	7.167	7.099	7.104	1,936,867	-0.03(-0.41%)
Jan 29, 2013	7.123	7.162	7.104	7.133	1,607,180	+0.04(+0.55%)
Jan 28, 2013	7.143	7.152	7.089	7.094	2,548,163	+0.02(+0.28%)
Jan 25, 2013	7.138	7.153	7.064	7.074	13,177,219	+0.06(+0.91%)
Jan 24, 2013	7.006	7.079	6.991	7.011	2,280,990	+0.03(+0.42%)
Jan 23, 2013	7.011	7.025	6.957	6.981	2,411,979	-0.06(-0.83%)
Jan 22, 2013	7.060	7.069	6.972	7.040	1,826,500	-0.01(-0.14%)
Jan 18, 2013	7.064	7.074	7.013	7.050	1,611,456	-0.05(-0.69%)
Jan 17, 2013	7.115	7.128	7.084	7.099	1,385,134	+0.08(+1.18%)
Jan 16, 2013	7.055	7.123	7.016	7.016	1,575,873	-0.12(-1.64%)
Jan 15, 2013	7.104	7.143	7.084	7.133	1,505,885	-0.04(-0.61%)
Jan 14, 2013	7.172	7.196	7.143	7.177	2,337,629	+0.05(+0.69%)
Jan 11, 2013	7.104	7.148	7.089	7.128	3,247,139	+0.08(+1.18%)
Jan 10, 2013	6.986	7.055	6.981	7.045	3,673,839	+0.17(+2.41%)
Jan 09, 2013	6.825	6.923	6.815	6.879	3,052,893	+0.25(+3.83%)
Jan 08, 2013	6.659	6.674	6.595	6.625	1,249,752	-0.02(-0.37%)
Jan 07, 2013	6.610	6.674	6.595	6.649	1,122,323	-0.01(-0.22%)
Jan 04, 2013	6.630	6.678	6.610	6.664	1,248,823	+0.04(+0.66%)
Jan 03, 2013	6.654	6.680	6.600	6.620	1,660,538	-0.09(-1.38%)

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.