Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	5.532	5.546	5.494	5.544	1,371,166	+0.06(+1.13%)
Aug 30, 2004	5.514	5.544	5.482	5.482	596,159	-0.03(-0.59%)
Aug 27, 2004	5.498	5.533	5.463	5.514	443,635	-0.03(-0.54%)
Aug 26, 2004	5.547	5.553	5.510	5.544	710,745	-0.01(-0.09%)
Aug 25, 2004	5.478	5.559	5.469	5.549	6,261,995	+0.08(+1.54%)
Aug 24, 2004	5.489	5.494	5.436	5.465	559,770	+0.01(+0.24%)
Aug 23, 2004	5.498	5.511	5.445	5.452	825,332	-0.04(-0.68%)
Aug 20, 2004	5.431	5.505	5.431	5.489	844,688	-0.01(-0.09%)
Aug 19, 2004	5.518	5.533	5.471	5.494	527,252	+0.00(+0.02%)
Aug 18, 2004	5.389	5.507	5.389	5.493	851,656	+0.06(+1.05%)
Aug 17, 2004	5.458	5.478	5.417	5.436	805,976	+0.04(+0.69%)
Aug 16, 2004	5.354	5.407	5.345	5.399	727,004	+0.05(+0.89%)
Aug 13, 2004	5.360	5.380	5.319	5.351	600,030	+0.04(+0.73%)
Aug 12, 2004	5.319	5.354	5.277	5.312	1,723,442	-0.03(-0.51%)
Aug 11, 2004	5.334	5.355	5.263	5.339	618,612	-0.06(-1.20%)
Aug 10, 2004	5.358	5.420	5.358	5.404	958,500	+0.05(+0.97%)
Aug 09, 2004	5.361	5.386	5.339	5.352	785,846	-0.04(-0.77%)
Aug 06, 2004	5.457	5.466	5.389	5.394	814,493	-0.03(-0.60%)
Aug 05, 2004	5.510	5.510	5.426	5.426	828,429	-0.09(-1.71%)
Aug 04, 2004	5.460	5.538	5.447	5.520	610,095	-0.01(-0.19%)
Aug 03, 2004	5.531	5.571	5.516	5.531	968,565	-0.06(-1.11%)
Aug 02, 2004	5.567	5.597	5.551	5.593	617,063	-0.05(-0.85%)
Jul 30, 2004	5.647	5.669	5.622	5.640	1,576,338	+0.07(+1.25%)
Jul 29, 2004	5.547	5.604	5.547	5.571	802,105	+0.02(+0.40%)
Jul 28, 2004	5.529	5.554	5.489	5.549	721,585	+0.01(+0.14%)
Jul 27, 2004	5.492	5.541	5.484	5.541	728,553	+0.04(+0.70%)
Jul 26, 2004	5.522	5.527	5.460	5.502	1,660,729	-0.07(-1.25%)
Jul 23, 2004	5.600	5.607	5.550	5.572	1,041,343	-0.11(-2.02%)
Jul 22, 2004	5.678	5.717	5.644	5.687	1,025,084	+0.02(+0.32%)
Jul 21, 2004	5.763	5.781	5.666	5.669	609,321	-0.07(-1.17%)
Jul 20, 2004	5.735	5.750	5.709	5.736	502,477	-0.02(-0.31%)
Jul 19, 2004	5.730	5.772	5.715	5.754	4,725,917	+0.00(+0.07%)
Jul 16, 2004	5.794	5.803	5.745	5.750	779,652	+0.02(+0.41%)
Jul 15, 2004	5.794	5.808	5.722	5.727	661,969	-0.03(-0.61%)
Jul 14, 2004	5.763	5.802	5.757	5.762	890,367	-0.02(-0.31%)
Jul 13, 2004	5.807	5.807	5.748	5.780	606,224	-0.06(-1.00%)
Jul 12, 2004	5.841	5.851	5.812	5.838	728,553	+0.01(+0.22%)
Jul 09, 2004	5.806	5.847	5.795	5.825	418,085	+0.00(+0.04%)
Jul 08, 2004	5.851	5.870	5.820	5.823	713,068	-0.02(-0.38%)
Jul 07, 2004	5.841	5.877	5.825	5.844	1,497,366	+0.09(+1.62%)
Jul 06, 2004	5.758	5.793	5.741	5.752	1,148,187	-0.01(-0.22%)
Jul 02, 2004	5.752	5.784	5.736	5.764	828,429	+0.02(+0.38%)
Jul 01, 2004	5.781	5.784	5.718	5.742	1,413,749	-0.02(-0.38%)
Jun 30, 2004	5.811	5.819	5.722	5.764	910,497	+0.07(+1.16%)
Jun 29, 2004	5.705	5.723	5.673	5.699	1,124,960	-0.03(-0.54%)
Jun 28, 2004	5.779	5.786	5.717	5.730	549,705	+0.07(+1.21%)
Jun 25, 2004	5.661	5.695	5.638	5.661	513,316	-0.01(-0.18%)
Jun 24, 2004	5.669	5.726	5.666	5.671	620,160	+0.04(+0.66%)
Jun 23, 2004	5.580	5.652	5.558	5.634	1,250,386	-0.01(-0.18%)
Jun 22, 2004	5.613	5.657	5.586	5.644	641,839	+0.05(+0.92%)
Jun 21, 2004	5.639	5.653	5.584	5.593	693,712	-0.00(-0.02%)
Jun 18, 2004	5.593	5.642	5.582	5.594	864,818	+0.00(+0.00%)
Jun 17, 2004	5.608	5.618	5.562	5.594	681,324	+0.03(+0.46%)
Jun 16, 2004	5.633	5.633	5.567	5.568	530,349	-0.07(-1.28%)
Jun 15, 2004	5.585	5.677	5.585	5.640	594,610	+0.10(+1.72%)
Jun 14, 2004	5.560	5.569	5.529	5.545	699,132	-0.15(-2.70%)
Jun 10, 2004	5.656	5.715	5.649	5.699	450,603	+0.08(+1.38%)
Jun 09, 2004	5.709	5.736	5.607	5.621	1,307,679	-0.16(-2.81%)
Jun 08, 2004	5.754	5.794	5.754	5.784	489,315	-0.07(-1.15%)
Jun 07, 2004	5.773	5.857	5.770	5.851	911,272	+0.17(+2.91%)
Jun 04, 2004	5.664	5.727	5.639	5.686	956,951	+0.13(+2.32%)
Jun 03, 2004	5.586	5.633	5.556	5.556	882,625	-0.06(-1.10%)
Jun 02, 2004	5.651	5.664	5.594	5.618	833,848	+0.05(+0.86%)

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.