Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	11.48	11.53	11.22	11.27	2,364,998	-0.25(-2.20%)
Oct 29, 2009	11.38	11.55	11.36	11.53	3,997,751	+0.32(+2.84%)
Oct 28, 2009	11.40	11.46	11.16	11.21	1,604,106	-0.04(-0.31%)
Oct 27, 2009	11.32	11.37	11.21	11.24	1,385,705	-0.05(-0.46%)
Oct 26, 2009	11.52	11.58	11.29	11.30	1,680,949	-0.14(-1.21%)
Oct 23, 2009	11.50	11.52	11.42	11.44	1,935,143	-0.23(-1.94%)
Oct 22, 2009	11.54	11.69	11.49	11.66	2,028,497	+0.26(+2.24%)
Oct 21, 2009	11.41	11.58	11.37	11.41	1,673,020	+0.04(+0.31%)
Oct 20, 2009	11.33	11.39	11.33	11.37	1,606,525	-0.04(-0.38%)
Oct 19, 2009	11.42	11.47	11.38	11.41	1,319,806	+0.09(+0.81%)
Oct 16, 2009	11.32	11.37	11.26	11.32	2,393,005	-0.24(-2.06%)
Oct 15, 2009	11.48	11.59	11.46	11.56	1,295,671	+0.04(+0.31%)
Oct 14, 2009	11.53	11.55	11.47	11.52	1,436,760	+0.27(+2.40%)
Oct 13, 2009	11.26	11.28	11.12	11.25	1,493,428	-0.02(-0.15%)
Oct 12, 2009	11.41	11.45	11.25	11.27	2,130,562	-0.11(-0.93%)
Oct 09, 2009	11.32	11.38	11.23	11.38	2,304,601	-0.07(-0.62%)
Oct 08, 2009	11.37	11.48	11.33	11.45	1,756,593	+0.18(+1.63%)
Oct 07, 2009	11.35	11.37	11.20	11.26	2,195,367	-0.15(-1.35%)
Oct 06, 2009	11.42	11.50	11.36	11.42	1,634,606	+0.14(+1.20%)
Oct 05, 2009	11.11	11.35	11.09	11.28	2,729,275	+0.45(+4.18%)
Oct 02, 2009	10.82	10.93	10.81	10.83	2,566,887	-0.01(-0.05%)
Oct 01, 2009	11.04	11.06	10.81	10.84	2,810,517	-0.30(-2.70%)
Sep 30, 2009	11.17	11.22	10.96	11.14	1,890,185	-0.03(-0.24%)
Sep 29, 2009	11.22	11.24	11.09	11.16	1,303,823	-0.05(-0.43%)
Sep 28, 2009	11.02	11.29	11.02	11.21	1,465,198	+0.30(+2.71%)
Sep 25, 2009	11.01	11.07	10.92	10.92	2,669,860	-0.14(-1.26%)
Sep 24, 2009	11.21	11.22	10.98	11.06	1,367,786	-0.10(-0.93%)
Sep 23, 2009	11.26	11.35	11.16	11.16	1,898,180	-0.13(-1.13%)
Sep 22, 2009	11.33	11.34	11.24	11.29	1,138,442	+0.14(+1.29%)
Sep 21, 2009	11.02	11.16	11.02	11.14	1,839,056	+0.09(+0.78%)
Sep 18, 2009	11.15	11.15	11.03	11.06	1,046,033	-0.03(-0.25%)
Sep 17, 2009	11.06	11.20	11.04	11.09	1,233,978	-0.06(-0.52%)
Sep 16, 2009	11.16	11.22	11.12	11.14	1,389,279	+0.11(+1.01%)
Sep 15, 2009	10.94	11.06	10.91	11.03	1,636,497	+0.18(+1.68%)
Sep 14, 2009	10.73	10.90	10.73	10.85	1,777,780	+0.14(+1.32%)
Sep 11, 2009	10.80	10.84	10.68	10.71	1,697,922	+0.01(+0.08%)
Sep 10, 2009	10.60	10.70	10.49	10.70	1,281,295	+0.10(+0.98%)
Sep 09, 2009	10.58	10.67	10.56	10.60	1,218,397	+0.15(+1.41%)
Sep 08, 2009	10.51	10.51	10.41	10.45	2,285,379	+0.36(+3.57%)
Sep 04, 2009	9.919	10.10	9.881	10.09	869,255	+0.14(+1.39%)
Sep 03, 2009	9.956	9.980	9.857	9.951	1,207,096	+0.07(+0.68%)
Sep 02, 2009	9.790	9.936	9.776	9.884	1,716,325	-0.06(-0.63%)
Sep 01, 2009	10.10	10.25	9.912	9.947	2,871,421	-0.23(-2.28%)
Aug 31, 2009	10.16	10.22	10.13	10.18	1,439,112	-0.06(-0.60%)
Aug 28, 2009	10.31	10.34	10.18	10.24	1,445,083	-0.04(-0.39%)
Aug 27, 2009	10.17	10.30	10.09	10.28	2,467,458	+0.09(+0.87%)
Aug 26, 2009	10.13	10.20	10.10	10.19	3,416,444	-0.03(-0.31%)
Aug 25, 2009	10.18	10.31	10.13	10.22	2,058,871	+0.16(+1.55%)
Aug 24, 2009	10.09	10.19	10.04	10.07	1,521,077	-0.01(-0.15%)
Aug 21, 2009	10.03	10.16	10.03	10.08	2,189,672	+0.23(+2.37%)
Aug 20, 2009	9.702	9.865	9.701	9.850	1,135,710	+0.20(+2.09%)
Aug 19, 2009	9.473	9.688	9.459	9.649	977,677	+0.12(+1.25%)
Aug 18, 2009	9.408	9.555	9.388	9.529	848,045	+0.15(+1.58%)
Aug 17, 2009	9.404	9.434	9.336	9.381	2,012,640	-0.44(-4.45%)
Aug 14, 2009	9.882	9.892	9.736	9.818	1,539,778	-0.23(-2.30%)
Aug 13, 2009	10.06	10.08	9.986	10.05	844,628	+0.09(+0.88%)
Aug 12, 2009	9.806	10.03	9.795	9.962	1,188,946	+0.02(+0.24%)
Aug 11, 2009	9.931	9.968	9.853	9.937	781,148	+0.06(+0.57%)
Aug 10, 2009	9.931	9.940	9.837	9.881	801,316	-0.09(-0.89%)
Aug 07, 2009	9.963	10.04	9.947	9.970	1,285,256	+0.13(+1.32%)
Aug 06, 2009	9.952	9.967	9.784	9.839	864,922	-0.15(-1.55%)
Aug 05, 2009	10.11	10.11	9.880	9.994	1,225,618	-0.12(-1.20%)
Aug 04, 2009	10.05	10.17	10.03	10.11	2,185,771	-0.03(-0.26%)

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.