Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	4.822	4.862	4.815	4.824	978,222	+0.00(+0.03%)
Oct 30, 2003	4.913	4.913	4.822	4.822	928,574	+0.00(+0.03%)
Oct 29, 2003	4.825	4.853	4.815	4.821	1,237,324	+0.01(+0.11%)
Oct 28, 2003	4.780	4.831	4.780	4.816	1,571,673	+0.04(+0.89%)
Oct 27, 2003	4.780	4.801	4.754	4.773	669,473	+0.04(+0.93%)
Oct 24, 2003	4.708	4.763	4.708	4.730	657,061	-0.03(-0.57%)
Oct 23, 2003	4.704	4.773	4.704	4.757	1,314,123	-0.01(-0.11%)
Oct 22, 2003	4.776	4.786	4.749	4.762	13,386,372	-0.02(-0.43%)
Oct 21, 2003	4.773	4.825	4.767	4.782	940,211	-0.02(-0.40%)
Oct 20, 2003	4.764	4.819	4.757	4.802	955,726	+0.02(+0.38%)
Oct 17, 2003	4.801	4.803	4.762	4.784	732,309	-0.07(-1.51%)
Oct 16, 2003	4.835	4.886	4.834	4.857	754,806	+0.04(+0.78%)
Oct 15, 2003	4.860	4.866	4.817	4.820	1,248,184	-0.07(-1.48%)
Oct 14, 2003	4.837	4.883	4.837	4.892	718,346	+0.02(+0.34%)
Oct 13, 2003	4.884	4.879	4.859	4.875	1,100,016	-0.01(-0.18%)
Oct 10, 2003	4.853	4.871	4.835	4.884	740,842	+0.01(+0.24%)
Oct 09, 2003	4.886	4.893	4.860	4.873	1,746,992	-0.01(-0.24%)
Oct 08, 2003	4.928	4.941	4.878	4.884	3,630,518	+0.01(+0.11%)
Oct 07, 2003	4.822	4.884	4.802	4.879	6,256,438	+0.06(+1.18%)
Oct 06, 2003	4.779	4.826	4.785	4.822	2,739,955	+0.04(+0.92%)
Oct 03, 2003	4.712	4.815	4.712	4.779	6,866,954	+0.16(+3.43%)
Oct 02, 2003	4.621	4.633	4.588	4.620	2,062,723	-0.06(-1.21%)
Oct 01, 2003	4.570	4.678	4.592	4.677	811,436	+0.11(+2.34%)
Sep 30, 2003	4.623	4.611	4.545	4.570	1,369,201	-0.05(-1.14%)
Sep 29, 2003	4.576	4.642	4.558	4.623	1,044,161	+0.05(+1.01%)
Sep 26, 2003	4.599	4.603	4.512	4.576	1,099,240	-0.02(-0.50%)
Sep 25, 2003	4.562	4.642	4.562	4.599	981,325	+0.05(+1.08%)
Sep 24, 2003	4.576	4.576	4.539	4.550	2,846,233	-0.16(-3.47%)
Sep 23, 2003	4.688	4.717	4.687	4.714	1,159,748	+0.05(+1.16%)
Sep 22, 2003	4.687	4.691	4.647	4.660	2,124,008	-0.11(-2.30%)
Sep 19, 2003	4.803	4.768	4.746	4.770	559,317	-0.03(-0.70%)
Sep 18, 2003	4.750	4.808	4.776	4.803	599,656	+0.05(+1.11%)
Sep 17, 2003	4.742	4.757	4.742	4.750	1,212,500	+0.01(+0.16%)
Sep 16, 2003	4.663	4.741	4.679	4.742	1,750,096	+0.08(+1.71%)
Sep 15, 2003	4.660	4.705	4.659	4.663	769,545	+0.00(+0.03%)
Sep 12, 2003	4.647	4.675	4.642	4.661	1,864,131	-0.05(-1.01%)
Sep 11, 2003	4.687	4.735	4.673	4.709	1,208,621	+0.04(+0.91%)
Sep 10, 2003	4.664	4.703	4.660	4.666	1,207,069	-0.08(-1.68%)
Sep 09, 2003	4.757	4.773	4.739	4.746	1,404,110	-0.04(-0.81%)
Sep 08, 2003	4.727	4.799	4.727	4.785	1,127,943	+0.08(+1.73%)
Sep 05, 2003	4.695	4.735	4.681	4.704	1,065,107	+0.03(+0.66%)
Sep 04, 2003	4.630	4.679	4.630	4.673	890,563	+0.05(+1.12%)
Sep 03, 2003	4.599	4.636	4.596	4.621	968,913	+0.06(+1.39%)
Sep 02, 2003	4.552	4.563	4.523	4.558	952,623	-0.02(-0.39%)
Aug 29, 2003	4.538	4.588	4.525	4.576	656,286	+0.00(+0.00%)
Aug 28, 2003	4.559	4.589	4.534	4.576	531,389	+0.03(+0.65%)
Aug 27, 2003	4.543	4.574	4.513	4.547	403,390	-0.04(-0.93%)
Aug 26, 2003	4.545	4.589	4.486	4.589	1,092,258	+0.01(+0.25%)
Aug 25, 2003	4.588	4.596	4.550	4.577	575,607	+0.01(+0.31%)
Aug 22, 2003	4.642	4.642	4.550	4.563	643,873	-0.10(-2.21%)
Aug 21, 2003	4.705	4.710	4.645	4.666	880,478	-0.02(-0.33%)
Aug 20, 2003	4.655	4.703	4.655	4.682	742,394	-0.06(-1.17%)
Aug 19, 2003	4.717	4.744	4.675	4.737	1,273,784	+0.02(+0.44%)
Aug 18, 2003	4.699	4.730	4.688	4.717	1,271,457	+0.07(+1.55%)
Aug 15, 2003	4.660	4.690	4.634	4.645	816,866	+0.02(+0.36%)
Aug 14, 2003	4.565	4.665	4.562	4.628	2,469,217	+0.11(+2.54%)
Aug 13, 2003	4.540	4.545	4.509	4.513	645,425	-0.05(-1.10%)
Aug 12, 2003	4.526	4.563	4.495	4.563	752,479	+0.03(+0.57%)
Aug 11, 2003	4.499	4.549	4.498	4.538	392,530	+0.05(+1.00%)
Aug 08, 2003	4.496	4.519	4.468	4.492	754,806	+0.00(+0.00%)
Aug 07, 2003	4.499	4.518	4.481	4.492	604,310	-0.01(-0.23%)
Aug 06, 2003	4.500	4.530	4.492	4.503	1,067,434	+0.00(+0.06%)
Aug 05, 2003	4.527	4.549	4.473	4.500	7,732,693	+0.01(+0.32%)
Aug 04, 2003	4.505	4.505	4.432	4.486	1,268,354	+0.01(+0.20%)

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.