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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	20.32	20.88	20.19	20.75	2,621,751	+0.20(+1.00%)
Nov 29, 2010	20.43	20.61	19.95	20.55	2,321,025	-0.10(-0.47%)
Nov 26, 2010	20.59	20.85	20.41	20.65	1,142,574	-0.27(-1.28%)
Nov 24, 2010	20.00	20.91	20.91	20.91	2,885,104	+1.03(+5.20%)
Nov 23, 2010	20.08	20.12	19.73	19.88	1,856,281	-0.55(-2.70%)
Nov 22, 2010	20.39	20.50	20.06	20.43	1,250,785	-0.06(-0.30%)
Nov 19, 2010	20.14	20.50	20.05	20.49	944,066	+0.14(+0.70%)
Nov 18, 2010	20.22	20.37	20.21	20.35	1,423,619	+0.44(+2.19%)
Nov 17, 2010	19.83	20.03	19.57	19.92	1,787,900	+0.12(+0.63%)
Nov 16, 2010	20.18	20.33	19.70	19.79	1,384,004	-0.58(-2.84%)
Nov 15, 2010	20.49	20.73	20.36	20.37	811,435	+0.02(+0.09%)
Nov 12, 2010	20.34	20.72	20.16	20.35	1,781,144	-0.22(-1.08%)
Nov 11, 2010	20.65	20.85	20.43	20.57	2,151,572	-0.40(-1.91%)
Nov 10, 2010	20.60	20.98	20.40	20.98	1,674,783	+0.37(+1.82%)
Nov 09, 2010	20.92	21.25	20.53	20.60	2,978,419	-0.24(-1.15%)
Nov 08, 2010	20.50	20.87	20.39	20.84	1,530,002	+0.20(+0.99%)
Nov 05, 2010	20.61	20.73	20.49	20.64	1,755,371	+0.08(+0.39%)
Nov 04, 2010	20.71	20.79	20.50	20.56	1,428,755	+0.16(+0.79%)
Nov 03, 2010	20.32	20.49	20.12	20.40	2,341,971	+0.21(+1.06%)
Nov 02, 2010	20.48	20.50	20.04	20.18	1,570,308	-0.20(-0.96%)
Nov 01, 2010	20.08	20.46	19.95	20.38	2,630,617	+0.38(+1.92%)
Oct 29, 2010	19.80	20.05	19.72	20.00	3,985,933	+0.20(+1.04%)
Oct 28, 2010	19.96	20.16	19.78	19.79	4,399,352	+0.04(+0.23%)
Oct 27, 2010	19.66	19.99	19.52	19.75	2,653,457	+0.04(+0.23%)
Oct 25, 2010	19.78	20.01	19.68	19.70	2,070,136	-0.12(-0.63%)
Oct 22, 2010	19.81	19.94	19.70	19.83	2,125,570	-0.03(-0.13%)
Oct 21, 2010	20.10	20.10	19.58	19.85	1,917,939	+0.15(+0.77%)
Oct 20, 2010	19.49	19.95	19.40	19.70	1,884,865	+0.25(+1.28%)
Oct 19, 2010	19.56	19.80	19.32	19.45	2,277,931	-0.42(-2.11%)
Oct 18, 2010	19.60	20.08	19.53	19.87	2,495,251	+0.29(+1.50%)
Oct 15, 2010	19.89	20.08	19.20	19.58	3,677,701	-0.29(-1.48%)
Oct 14, 2010	19.87	20.25	19.67	19.87	5,463,625	+0.03(+0.13%)
Oct 13, 2010	19.47	19.92	19.40	19.84	3,100,787	+0.46(+2.39%)
Oct 12, 2010	19.22	19.46	19.04	19.38	2,663,566	+0.07(+0.37%)
Oct 11, 2010	19.74	19.86	19.11	19.31	3,087,397	-0.35(-1.77%)
Oct 08, 2010	19.66	19.70	19.34	19.66	1,567,748	+0.29(+1.52%)
Oct 07, 2010	19.52	19.59	19.18	19.36	3,272,162	-0.14(-0.73%)
Oct 06, 2010	19.11	19.73	19.03	19.51	7,685,553	+0.35(+1.81%)
Oct 05, 2010	17.81	19.28	17.55	19.16	18,094,446	+2.32(+13.75%)
Oct 04, 2010	16.91	17.03	16.76	16.84	2,495,397	-0.04(-0.26%)
Oct 01, 2010	16.89	17.04	16.77	16.89	1,870,865	+0.04(+0.21%)
Sep 30, 2010	16.98	17.16	16.78	16.85	3,039,241	+0.01(+0.05%)
Sep 29, 2010	16.66	16.95	16.66	16.84	4,833,024	+0.08(+0.48%)
Sep 28, 2010	16.53	16.87	16.42	16.76	12,258,683	+0.30(+1.84%)
Sep 27, 2010	16.68	16.74	16.45	16.46	4,332,298	-0.20(-1.18%)
Sep 24, 2010	16.93	17.11	16.56	16.66	4,449,447	-0.12(-0.69%)
Sep 23, 2010	16.75	17.07	16.63	16.77	2,019,018	-0.06(-0.37%)
Sep 22, 2010	16.94	17.08	16.62	16.83	3,796,944	-0.12(-0.74%)
Sep 21, 2010	17.31	17.32	16.91	16.96	3,533,866	-0.34(-1.96%)
Sep 20, 2010	17.31	17.42	17.21	17.30	1,021,224	+0.02(+0.10%)
Sep 17, 2010	17.28	17.37	16.99	17.28	1,212,537	+0.07(+0.41%)
Sep 15, 2010	17.07	17.23	16.94	17.21	1,714,298	+0.01(+0.05%)
Sep 14, 2010	16.97	17.25	16.92	17.20	1,413,820	+0.22(+1.31%)
Sep 13, 2010	16.91	17.08	16.82	16.98	2,110,407	+0.20(+1.22%)
Sep 10, 2010	16.51	16.80	16.51	16.77	1,471,788	+0.29(+1.78%)
Sep 09, 2010	16.53	16.63	16.38	16.48	2,125,834	+0.09(+0.54%)
Sep 08, 2010	16.58	16.74	16.34	16.39	3,543,501	-0.09(-0.54%)
Sep 07, 2010	17.15	17.15	16.44	16.48	2,847,771	-0.72(-4.19%)
Sep 03, 2010	17.14	17.31	16.90	17.20	2,007,509	+0.30(+1.79%)
Sep 02, 2010	16.99	17.12	16.85	16.90	675	-0.09(-0.52%)

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.