Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	7.723	7.795	7.702	7.775	2,099,773	+0.15(+1.97%)
Oct 30, 2014	7.474	7.650	7.471	7.624	2,424,911	-0.02(-0.20%)
Oct 29, 2014	7.749	7.775	7.598	7.640	2,259,906	-0.06(-0.81%)
Oct 28, 2014	7.681	7.712	7.650	7.702	2,542,303	+0.25(+3.41%)
Oct 27, 2014	7.365	7.474	7.520	7.448	1,579,656	-0.07(-0.97%)
Oct 24, 2014	7.526	7.541	7.479	7.520	1,493,055	+0.03(+0.35%)
Oct 23, 2014	7.484	7.526	7.453	7.494	2,541,047	+0.12(+1.62%)
Oct 22, 2014	7.385	7.437	7.370	7.375	2,268,324	-0.07(-0.91%)
Oct 21, 2014	7.396	7.450	7.385	7.442	3,872,814	+0.08(+1.13%)
Oct 20, 2014	7.261	7.375	7.245	7.359	2,098,478	+0.07(+0.93%)
Oct 17, 2014	7.318	7.328	7.271	7.292	2,804,381	+0.03(+0.43%)
Oct 16, 2014	7.157	7.315	7.141	7.261	3,797,323	-0.28(-3.72%)
Oct 15, 2014	7.557	7.567	7.396	7.541	4,037,798	-0.09(-1.16%)
Oct 14, 2014	7.671	7.697	7.614	7.629	3,138,438	+0.01(+0.14%)
Oct 13, 2014	7.686	7.702	7.614	7.619	2,009,292	+0.01(+0.14%)
Oct 10, 2014	7.676	7.720	7.609	7.609	1,893,732	-0.11(-1.41%)
Oct 09, 2014	7.853	7.868	7.697	7.718	1,707,420	-0.22(-2.81%)
Oct 08, 2014	7.853	7.956	7.806	7.941	1,777,119	+0.17(+2.20%)
Oct 07, 2014	7.837	7.842	7.769	7.769	1,660,235	-0.12(-1.58%)
Oct 06, 2014	7.889	7.915	7.837	7.894	1,734,447	+0.11(+1.47%)
Oct 03, 2014	7.764	7.795	7.750	7.780	1,566,535	-0.06(-0.73%)
Oct 02, 2014	7.910	7.915	7.749	7.837	2,196,925	-0.09(-1.11%)
Oct 01, 2014	7.977	7.982	7.915	7.925	1,454,807	-0.05(-0.65%)
Sep 30, 2014	7.961	8.034	7.930	7.977	1,241,018	+0.02(+0.20%)
Sep 29, 2014	7.915	7.972	7.904	7.961	1,619,164	-0.14(-1.73%)
Sep 26, 2014	8.081	8.128	8.055	8.102	936,079	+0.05(+0.64%)
Sep 25, 2014	8.112	8.112	8.029	8.050	1,614,910	-0.09(-1.15%)
Sep 24, 2014	8.107	8.159	8.081	8.143	2,117,679	+0.04(+0.51%)
Sep 23, 2014	8.122	8.159	8.102	8.102	1,780,929	-0.06(-0.70%)
Sep 22, 2014	8.211	8.211	8.128	8.159	1,962,591	-0.02(-0.25%)
Sep 19, 2014	8.179	8.208	8.154	8.179	4,544,480	+0.06(+0.70%)
Sep 18, 2014	8.117	8.148	8.104	8.122	1,802,709	+0.05(+0.58%)
Sep 17, 2014	8.107	8.148	8.065	8.076	1,480,234	+0.04(+0.45%)
Sep 16, 2014	7.998	8.070	7.987	8.039	2,200,499	+0.07(+0.85%)
Sep 15, 2014	7.982	7.993	7.951	7.972	1,281,079	-0.01(-0.13%)
Sep 12, 2014	7.956	8.013	7.936	7.982	1,856,019	-0.01(-0.13%)
Sep 11, 2014	7.967	7.993	7.951	7.993	4,097,632	-0.12(-1.53%)
Sep 10, 2014	8.096	8.128	8.060	8.117	2,840,231	-0.07(-0.89%)
Sep 09, 2014	8.190	8.200	8.159	8.190	2,013,323	-0.05(-0.57%)
Sep 08, 2014	8.268	8.278	8.211	8.237	1,094,983	-0.08(-0.94%)
Sep 05, 2014	8.325	8.340	8.273	8.314	944,319	+0.06(+0.69%)
Sep 04, 2014	8.278	8.320	8.242	8.257	1,254,463	+0.00(+0.00%)
Sep 03, 2014	8.263	8.273	8.231	8.257	1,773,877	+0.09(+1.08%)
Sep 02, 2014	8.143	8.164	8.122	8.169	1,334,811	-0.06(-0.69%)
Aug 29, 2014	8.185	8.226	8.226	8.226	1,053,560	+0.01(+0.06%)
Aug 28, 2014	8.237	8.249	8.211	8.221	1,410,001	-0.07(-0.88%)
Aug 27, 2014	8.304	8.309	8.283	8.294	1,658,964	+0.05(+0.63%)
Aug 26, 2014	8.242	8.283	8.231	8.242	1,718,798	+0.05(+0.57%)
Aug 25, 2014	8.174	8.231	8.164	8.195	1,375,148	+0.07(+0.83%)
Aug 22, 2014	8.169	8.169	8.073	8.128	1,493,862	-0.04(-0.45%)
Aug 21, 2014	8.174	8.192	8.148	8.164	3,371,329	+0.06(+0.70%)
Aug 20, 2014	8.081	8.122	8.081	8.107	826,757	-0.05(-0.64%)
Aug 19, 2014	8.148	8.164	8.122	8.159	1,204,833	-0.01(-0.06%)
Aug 18, 2014	8.174	8.177	8.143	8.164	1,141,047	+0.02(+0.19%)
Aug 15, 2014	8.242	8.263	8.086	8.148	2,812,358	+0.02(+0.26%)
Aug 14, 2014	8.148	8.148	8.112	8.128	977,918	-0.01(-0.06%)
Aug 13, 2014	8.138	8.159	8.096	8.133	1,533,829	+0.04(+0.45%)
Aug 12, 2014	8.060	8.133	8.060	8.096	1,628,286	+0.04(+0.45%)
Aug 11, 2014	8.070	8.102	8.055	8.060	1,115,057	-0.04(-0.51%)
Aug 08, 2014	8.050	8.107	8.019	8.102	6,665,246	+0.11(+1.43%)
Aug 07, 2014	8.102	8.122	7.967	7.987	2,179,944	-0.18(-2.16%)
Aug 06, 2014	8.128	8.190	8.128	8.164	1,400,333	+0.07(+0.90%)
Aug 05, 2014	8.169	8.169	8.065	8.091	2,940,606	-0.26(-3.17%)
Aug 04, 2014	8.356	8.356	8.294	8.356	1,285,012	-0.03(-0.31%)

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.