Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	3.400	3.451	3.351	3.405	5,769,676	-0.08(-2.29%)
Jul 30, 2002	3.485	3.529	3.428	3.485	10,827,028	-0.30(-7.99%)
Jul 29, 2002	3.736	3.872	3.717	3.787	13,868,230	+0.15(+4.18%)
Jul 26, 2002	3.635	3.713	3.622	3.635	7,087,715	+0.04(+1.09%)
Jul 25, 2002	3.595	3.647	3.495	3.596	11,287,433	-0.16(-4.18%)
Jul 24, 2002	3.057	3.811	3.030	3.753	21,947,040	+0.57(+18.04%)
Jul 23, 2002	3.342	3.362	3.178	3.180	4,446,110	-0.17(-5.21%)
Jul 22, 2002	3.430	3.552	3.319	3.354	4,088,367	-0.08(-2.25%)
Jul 19, 2002	3.514	3.577	3.406	3.432	2,752,955	-0.16(-4.44%)
Jul 17, 2002	3.685	3.691	3.566	3.591	5,215,295	+0.29(+8.66%)
Jul 12, 2002	3.347	3.382	3.261	3.305	2,574,479	+0.06(+1.91%)
Jul 11, 2002	3.154	3.254	3.099	3.243	2,649,502	+0.07(+2.24%)
Jul 10, 2002	3.338	3.353	3.149	3.172	3,295,491	-0.06(-1.76%)
Jul 09, 2002	3.261	3.294	3.221	3.229	3,129,650	-0.12(-3.59%)
Jul 08, 2002	3.275	3.349	3.275	3.349	2,780,595	+0.07(+2.28%)
Jul 05, 2002	3.187	3.337	3.187	3.275	2,359,676	+0.26(+8.47%)
Jul 04, 2002	2.992	3.033	2.963	3.019	3,364,986	+0.00(+0.00%)
Jul 03, 2002	2.992	3.033	2.963	3.019	3,364,986	+0.01(+0.38%)
Jul 02, 2002	3.083	3.138	3.001	3.007	1,929,280	-0.16(-5.00%)
Jul 01, 2002	3.263	3.286	3.157	3.166	3,238,631	+0.02(+0.60%)
Jun 28, 2002	3.166	3.235	3.147	3.147	4,833,861	-0.01(-0.40%)
Jun 27, 2002	3.144	3.166	3.038	3.159	1,184,576	+0.05(+1.75%)
Jun 26, 2002	2.976	3.109	2.972	3.105	3,228,365	+0.06(+2.04%)
Jun 25, 2002	3.092	3.125	3.040	3.043	4,965,744	-0.09(-2.95%)
Jun 21, 2002	3.194	3.239	3.128	3.135	3,158,870	-0.09(-2.67%)
Jun 20, 2002	3.263	3.292	3.192	3.221	2,535,783	-0.01(-0.27%)
Jun 19, 2002	3.308	3.320	3.230	3.230	2,466,288	-0.16(-4.81%)
Jun 18, 2002	3.368	3.405	3.356	3.394	2,407,848	+0.03(+0.75%)
Jun 17, 2002	3.354	3.424	3.351	3.368	2,342,302	+0.06(+1.84%)
Jun 14, 2002	3.243	3.327	3.191	3.308	2,970,127	-0.17(-4.98%)
Jun 12, 2002	3.482	3.533	3.425	3.481	2,144,873	-0.08(-2.38%)
Jun 11, 2002	3.572	3.641	3.566	3.566	1,156,936	+0.05(+1.37%)
Jun 10, 2002	3.565	3.570	3.489	3.518	1,026,632	-0.05(-1.31%)
Jun 07, 2002	3.463	3.581	3.463	3.565	2,414,956	-0.06(-1.57%)
Jun 06, 2002	3.717	3.717	3.609	3.622	2,706,362	-0.17(-4.38%)
Jun 05, 2002	3.761	3.791	3.699	3.787	2,153,559	-0.19(-4.75%)
May 31, 2002	3.934	4.008	3.934	3.976	2,186,728	+0.02(+0.51%)
May 28, 2002	3.987	3.987	3.925	3.956	1,560,481	+0.11(+2.76%)
May 27, 2002	3.868	3.898	3.849	3.849	1,330,674	+0.00(+0.00%)
May 24, 2002	3.868	3.898	3.849	3.849	1,330,674	-0.07(-1.78%)
May 23, 2002	3.900	3.922	3.827	3.919	2,279,914	-0.03(-0.74%)
May 22, 2002	3.875	3.948	3.875	3.948	1,991,667	-0.01(-0.22%)
May 21, 2002	3.982	3.999	3.943	3.957	2,156,718	-0.09(-2.19%)
May 20, 2002	4.071	4.079	4.006	4.046	936,605	-0.05(-1.27%)
May 17, 2002	4.162	4.193	4.058	4.098	2,040,630	+0.05(+1.19%)
May 16, 2002	4.006	4.077	4.001	4.050	2,000,354	+0.10(+2.63%)
May 15, 2002	3.881	3.981	3.875	3.946	2,151,980	+0.07(+1.90%)
May 14, 2002	3.862	3.882	3.820	3.872	2,397,582	+0.07(+1.83%)
May 13, 2002	3.767	3.853	3.746	3.803	2,782,964	+0.12(+3.20%)
May 10, 2002	3.755	3.758	3.672	3.685	2,497,876	-0.15(-3.87%)
May 09, 2002	3.910	3.931	3.818	3.833	4,796,744	-0.07(-1.78%)
May 08, 2002	3.858	3.903	3.818	3.903	4,060,727	+0.14(+3.60%)
May 07, 2002	3.787	3.799	3.706	3.767	1,580,224	-0.01(-0.23%)
May 06, 2002	3.836	3.867	3.767	3.776	921,600	-0.02(-0.50%)
May 03, 2002	3.834	3.847	3.767	3.795	1,782,392	-0.03(-0.76%)
May 02, 2002	3.881	3.909	3.824	3.824	4,136,540	-0.29(-7.08%)

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.