Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.485	6.505	6.378	6.407	2,767,740	+0.06(+1.00%)
Oct 26, 2012	6.373	6.344	6.344	6.344	7,274,680	-0.05(-0.84%)
Oct 25, 2012	6.456	6.461	6.363	6.397	3,289,088	-0.07(-1.06%)
Oct 24, 2012	6.500	6.519	6.436	6.466	2,665,198	-0.03(-0.45%)
Oct 23, 2012	6.446	6.500	6.407	6.495	2,775,902	-0.16(-2.42%)
Oct 19, 2012	6.787	6.787	6.646	6.656	4,825,779	-0.20(-2.92%)
Oct 18, 2012	6.851	6.943	6.826	6.856	2,262,858	-0.06(-0.85%)
Oct 17, 2012	6.826	6.953	6.812	6.914	5,120,351	+0.26(+3.88%)
Oct 16, 2012	6.617	6.682	6.612	6.656	4,608,227	+0.25(+3.88%)
Oct 15, 2012	6.368	6.407	6.336	6.407	2,752,190	+0.02(+0.38%)
Oct 12, 2012	6.466	6.480	6.356	6.383	2,781,349	+0.02(+0.38%)
Oct 11, 2012	6.373	6.430	6.353	6.358	2,523,297	+0.03(+0.46%)
Oct 10, 2012	6.378	6.385	6.305	6.329	4,349,509	-0.07(-1.14%)
Oct 09, 2012	6.544	6.563	6.402	6.402	4,724,810	-0.27(-4.02%)
Oct 08, 2012	6.617	6.675	6.593	6.670	1,852,265	-0.01(-0.15%)
Oct 05, 2012	6.709	6.778	6.667	6.680	2,814,850	+0.06(+0.96%)
Oct 04, 2012	6.544	6.641	6.519	6.617	3,137,790	+0.06(+0.97%)
Oct 03, 2012	6.612	6.617	6.441	6.553	2,656,771	-0.04(-0.67%)
Oct 02, 2012	6.656	6.681	6.563	6.597	4,852,998	+0.12(+1.81%)
Oct 01, 2012	6.539	6.592	6.451	6.480	5,161,106	+0.00(+0.08%)
Sep 28, 2012	6.622	6.622	6.451	6.475	5,519,093	-0.27(-4.05%)
Sep 27, 2012	6.743	6.782	6.651	6.748	4,111,557	+0.06(+0.87%)
Sep 26, 2012	6.734	6.739	6.651	6.690	8,666,082	-0.27(-3.85%)
Sep 25, 2012	7.021	7.085	6.953	6.958	4,649,571	-0.06(-0.90%)
Sep 24, 2012	7.002	7.060	6.973	7.021	4,577,806	-0.07(-0.96%)
Sep 21, 2012	7.134	7.163	7.090	7.090	4,126,358	+0.04(+0.62%)
Sep 20, 2012	7.016	7.065	7.007	7.046	4,359,658	-0.15(-2.03%)
Sep 19, 2012	7.182	7.238	7.129	7.192	3,586,320	+0.00(+0.07%)
Sep 18, 2012	7.221	7.260	7.158	7.187	4,433,267	-0.09(-1.27%)
Sep 17, 2012	7.309	7.382	7.255	7.280	4,671,981	-0.04(-0.60%)
Sep 14, 2012	7.397	7.530	7.294	7.324	9,180,464	+0.14(+1.90%)
Sep 13, 2012	7.114	7.212	7.021	7.187	5,678,984	+0.08(+1.10%)
Sep 12, 2012	7.177	7.202	7.095	7.109	6,023,649	+0.12(+1.67%)
Sep 11, 2012	6.865	7.055	6.851	6.992	9,754,961	+0.18(+2.65%)
Sep 10, 2012	6.851	6.900	6.804	6.812	4,744,658	-0.12(-1.76%)
Sep 07, 2012	6.914	6.956	6.875	6.934	12,122,439	+0.24(+3.57%)
Sep 06, 2012	6.509	6.741	6.509	6.695	9,174,301	+0.35(+5.45%)
Sep 05, 2012	6.446	6.461	6.334	6.348	4,171,053	-0.02(-0.31%)
Sep 04, 2012	6.427	6.446	6.334	6.368	7,073,075	+0.24(+3.98%)
Aug 31, 2012	6.144	6.183	6.071	6.124	2,512,298	+0.12(+2.03%)
Aug 30, 2012	6.061	6.066	5.973	6.002	3,109,193	-0.12(-1.99%)
Aug 29, 2012	6.163	6.168	6.114	6.124	2,228,883	-0.07(-1.10%)
Aug 27, 2012	6.202	6.268	6.183	6.192	3,009,588	+0.01(+0.24%)
Aug 24, 2012	6.105	6.241	6.085	6.178	4,094,795	-0.02(-0.39%)
Aug 23, 2012	6.217	6.257	6.144	6.202	4,005,764	-0.07(-1.09%)
Aug 22, 2012	6.300	6.336	6.227	6.270	5,721,039	-0.13(-1.98%)
Aug 21, 2012	6.383	6.470	6.368	6.397	8,219,288	+0.06(+0.92%)
Aug 20, 2012	6.353	6.407	6.280	6.339	3,815,203	-0.03(-0.46%)
Aug 17, 2012	6.441	6.446	6.339	6.368	6,707,813	+0.09(+1.48%)
Aug 16, 2012	6.129	6.309	6.121	6.275	6,000,732	+0.23(+3.79%)
Aug 15, 2012	6.032	6.075	6.017	6.046	3,655,859	+0.02(+0.40%)
Aug 14, 2012	6.066	6.094	6.007	6.022	2,751,786	+0.02(+0.32%)
Aug 13, 2012	6.056	6.100	5.973	6.002	3,186,993	+0.02(+0.41%)
Aug 10, 2012	5.915	5.993	5.890	5.978	2,981,661	-0.02(-0.41%)
Aug 09, 2012	5.988	6.051	5.968	6.002	4,278,603	-0.05(-0.89%)
Aug 08, 2012	6.027	6.085	6.012	6.056	5,591,600	+0.00(+0.00%)
Aug 07, 2012	6.119	6.176	6.051	6.056	8,691,901	+0.18(+3.07%)
Aug 06, 2012	5.798	5.939	5.788	5.876	11,384,932	+0.30(+5.33%)
Aug 03, 2012	5.427	5.636	5.412	5.578	10,934,587	+0.36(+6.92%)
Aug 02, 2012	5.266	5.403	5.149	5.217	6,503,135	-0.32(-5.81%)

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.