Grupo Televisa S.A. ADR (NY: TV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	19.67	19.71	19.12	19.12	1,923,816	-0.90(-4.48%)
Oct 28, 2011	19.55	20.11	19.53	20.02	2,023,220	+0.28(+1.41%)
Oct 27, 2011	19.55	20.01	19.41	19.74	2,893,415	+0.61(+3.19%)
Oct 26, 2011	18.88	19.21	18.55	19.13	2,084,781	+0.52(+2.79%)
Oct 25, 2011	18.90	18.94	18.57	18.61	1,104,775	-0.45(-2.35%)
Oct 24, 2011	18.51	19.11	18.45	19.06	1,906,079	+0.67(+3.66%)
Oct 21, 2011	18.26	18.39	17.98	18.39	1,614,495	+0.39(+2.14%)
Oct 20, 2011	17.73	18.60	17.67	18.00	3,142,788	+0.39(+2.24%)
Oct 19, 2011	18.04	18.23	17.45	17.61	2,112,145	-0.45(-2.48%)
Oct 18, 2011	17.46	18.15	17.21	18.06	1,652,462	+0.69(+3.97%)
Oct 17, 2011	17.99	17.99	17.30	17.37	1,714,196	-0.74(-4.06%)
Oct 14, 2011	18.05	18.16	17.93	18.10	1,222,259	+0.34(+1.92%)
Oct 13, 2011	17.95	17.95	17.48	17.76	2,218,779	-0.43(-2.37%)
Oct 12, 2011	18.25	18.38	18.14	18.19	1,357,272	+0.09(+0.49%)
Oct 11, 2011	17.67	18.13	17.58	18.10	2,002,139	+0.34(+1.92%)
Oct 10, 2011	17.56	17.77	17.47	17.76	1,724,428	+0.56(+3.23%)
Oct 07, 2011	18.23	18.25	17.18	17.21	2,371,445	-0.84(-4.67%)
Oct 06, 2011	17.99	18.08	17.74	18.05	1,867,278	+0.42(+2.39%)
Oct 05, 2011	17.43	17.72	17.29	17.63	1,901,014	+0.19(+1.08%)
Oct 04, 2011	16.17	17.49	16.14	17.44	3,385,448	+1.05(+6.40%)
Oct 03, 2011	16.53	16.64	16.16	16.39	2,709,679	-0.10(-0.60%)
Sep 30, 2011	16.51	16.67	16.14	16.49	2,397,312	-0.36(-2.13%)
Sep 29, 2011	17.12	17.22	16.59	16.85	2,146,396	+0.17(+1.02%)
Sep 28, 2011	17.19	17.28	16.62	16.68	1,698,135	-0.51(-2.97%)
Sep 27, 2011	17.21	17.62	17.12	17.19	2,377,668	+0.41(+2.46%)
Sep 26, 2011	16.81	16.82	16.24	16.78	2,559,775	+0.11(+0.65%)
Sep 23, 2011	15.85	16.68	15.82	16.67	2,048,596	+0.80(+5.03%)
Sep 22, 2011	15.64	15.96	15.27	15.87	3,157,536	-0.37(-2.26%)
Sep 21, 2011	16.68	16.90	16.21	16.24	1,574,377	-0.47(-2.79%)
Sep 20, 2011	16.92	17.13	16.70	16.70	1,584,917	-0.09(-0.53%)
Sep 19, 2011	16.97	17.15	16.65	16.79	2,111,553	-0.65(-3.70%)
Sep 16, 2011	17.87	17.87	17.38	17.44	952,426	-0.28(-1.57%)
Sep 15, 2011	17.45	17.89	17.38	17.72	1,439,838	+0.50(+2.92%)
Sep 14, 2011	17.23	17.43	16.86	17.21	1,074,696	+0.11(+0.63%)
Sep 13, 2011	16.96	17.22	16.87	17.11	1,238,969	+0.18(+1.06%)
Sep 12, 2011	16.64	17.02	16.48	16.93	1,669,553	-0.09(-0.53%)
Sep 09, 2011	17.39	17.47	16.76	17.02	2,232,342	-0.58(-3.31%)
Sep 08, 2011	17.96	18.17	17.58	17.60	1,501,940	-0.56(-3.06%)
Sep 07, 2011	17.97	18.25	17.87	18.16	1,171,554	+0.46(+2.58%)
Sep 06, 2011	17.95	17.96	17.32	17.70	3,015,017	-0.93(-5.01%)
Sep 02, 2011	19.21	19.30	18.48	18.63	1,944,980	-1.03(-5.24%)
Sep 01, 2011	19.73	19.93	19.55	19.66	1,916,696	-0.10(-0.50%)
Aug 31, 2011	19.51	19.81	19.44	19.76	2,555,066	+0.47(+2.42%)
Aug 30, 2011	19.00	19.38	18.83	19.29	1,365,799	+0.24(+1.27%)
Aug 29, 2011	18.49	19.07	18.48	19.05	1,167,774	+0.85(+4.68%)
Aug 26, 2011	17.95	18.41	17.69	18.20	1,887,174	+0.10(+0.54%)
Aug 25, 2011	18.40	18.44	18.00	18.10	1,368,375	-0.21(-1.13%)
Aug 24, 2011	18.40	18.63	18.00	18.31	2,169,735	-0.16(-0.87%)
Aug 23, 2011	17.86	18.50	17.82	18.47	2,023,822	+0.65(+3.67%)
Aug 22, 2011	17.89	17.98	17.58	17.82	1,748,933	+0.30(+1.74%)
Aug 19, 2011	17.21	17.89	17.18	17.51	1,586,619	+0.08(+0.46%)
Aug 18, 2011	17.40	17.67	17.18	17.43	1,718,229	-0.59(-3.28%)
Aug 17, 2011	18.26	18.38	17.69	18.02	1,351,965	-0.10(-0.54%)
Aug 16, 2011	18.25	18.25	17.82	18.12	1,462,322	-0.18(-0.98%)
Aug 15, 2011	18.30	18.43	18.05	18.30	1,267,428	+0.20(+1.09%)
Aug 12, 2011	18.34	18.87	17.96	18.10	1,878,326	-0.04(-0.20%)
Aug 11, 2011	17.28	18.31	17.16	18.14	2,664,696	+1.00(+5.86%)
Aug 10, 2011	17.54	17.69	17.02	17.13	2,348,087	-0.72(-4.02%)
Aug 09, 2011	17.89	17.90	16.76	17.85	3,459,185	+0.85(+5.01%)
Aug 08, 2011	17.89	18.25	16.97	17.00	4,823,966	-1.46(-7.92%)
Aug 05, 2011	18.53	18.65	17.93	18.46	2,908,279	+0.22(+1.23%)
Aug 04, 2011	18.78	18.82	18.23	18.24	2,859,076	-0.84(-4.42%)
Aug 03, 2011	19.29	19.33	18.96	19.08	2,730,803	-0.20(-1.02%)
Aug 02, 2011	19.63	19.85	19.25	19.28	2,378,908	-0.63(-3.15%)

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.