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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	21.43	21.49	21.24	21.33	1,490,267	-0.23(-1.05%)
Nov 29, 2012	21.39	21.61	21.19	21.56	1,065,435	+0.32(+1.48%)
Nov 28, 2012	20.80	21.25	20.69	21.24	1,500,119	+0.32(+1.55%)
Nov 27, 2012	20.98	21.32	20.85	20.92	1,131,224	-0.14(-0.68%)
Nov 26, 2012	20.85	21.12	20.85	21.06	563,295	-0.01(-0.04%)
Nov 23, 2012	20.90	21.12	20.81	21.07	212,360	+0.27(+1.30%)
Nov 21, 2012	20.82	20.91	20.51	20.80	463,954	+0.10(+0.48%)
Nov 20, 2012	20.69	20.84	20.45	20.70	907,553	+0.00(+0.00%)
Nov 19, 2012	20.63	20.83	20.52	20.70	1,040,408	+0.29(+1.41%)
Nov 16, 2012	20.22	20.43	20.08	20.41	884,659	+0.16(+0.80%)
Nov 15, 2012	20.12	20.38	20.12	20.25	1,528,509	+0.21(+1.03%)
Nov 14, 2012	20.28	20.47	20.00	20.04	663,367	-0.23(-1.11%)
Nov 13, 2012	20.11	20.44	19.93	20.27	1,411,842	-0.02(-0.09%)
Nov 12, 2012	20.54	20.60	20.15	20.29	569,299	-0.13(-0.62%)
Nov 09, 2012	20.36	20.56	20.21	20.41	1,390,726	+0.06(+0.31%)
Nov 08, 2012	20.53	20.60	20.25	20.35	1,301,329	-0.17(-0.83%)
Nov 07, 2012	20.85	20.85	20.34	20.52	1,947,212	-0.41(-1.98%)
Nov 06, 2012	20.34	21.09	20.29	20.94	1,836,928	+0.61(+3.02%)
Nov 05, 2012	20.64	20.64	20.26	20.32	1,236,716	-0.36(-1.74%)
Nov 02, 2012	20.85	20.96	20.61	20.68	1,509,321	-0.07(-0.35%)
Nov 01, 2012	20.48	20.76	20.29	20.75	1,283,001	+0.39(+1.90%)
Oct 31, 2012	20.66	20.66	20.21	20.37	2,020,382	-0.05(-0.22%)
Oct 26, 2012	20.36	20.41	20.41	20.41	1,227,452	-0.04(-0.22%)
Oct 25, 2012	21.28	21.28	20.28	20.46	2,673,410	-0.52(-2.49%)
Oct 24, 2012	21.24	21.25	20.88	20.98	944,611	+0.04(+0.17%)
Oct 23, 2012	20.75	21.08	20.75	20.94	1,373,559	-0.26(-1.23%)
Oct 19, 2012	21.48	21.48	21.10	21.21	1,656,348	-0.06(-0.30%)
Oct 18, 2012	21.51	21.51	21.12	21.27	1,050,178	+0.04(+0.17%)
Oct 17, 2012	21.29	21.37	21.20	21.23	2,246,071	+0.02(+0.09%)
Oct 16, 2012	21.29	21.39	21.15	21.21	1,698,068	-0.13(-0.59%)
Oct 15, 2012	21.50	21.56	21.27	21.34	2,450,687	-0.17(-0.80%)
Oct 12, 2012	21.44	21.61	21.25	21.51	1,665,161	+0.11(+0.51%)
Oct 11, 2012	21.21	21.51	20.96	21.40	1,090,610	+0.28(+1.32%)
Oct 10, 2012	21.49	21.58	21.10	21.12	753,412	-0.49(-2.25%)
Oct 09, 2012	21.79	21.95	21.56	21.61	2,218,502	-0.23(-1.07%)
Oct 08, 2012	21.38	21.93	21.29	21.85	1,276,218	+0.41(+1.89%)
Oct 05, 2012	21.41	21.75	21.35	21.44	1,295,827	+0.20(+0.93%)
Oct 04, 2012	21.24	21.30	20.94	21.24	2,675,359	+0.23(+1.07%)
Oct 03, 2012	21.23	21.32	20.98	21.02	1,492,011	-0.20(-0.93%)
Oct 02, 2012	21.47	21.71	21.16	21.21	1,338,691	-0.22(-1.01%)
Oct 01, 2012	21.21	21.58	21.21	21.43	1,066,983	+0.24(+1.15%)
Sep 28, 2012	20.88	21.25	20.87	21.19	1,423,973	+0.18(+0.86%)
Sep 27, 2012	21.01	21.14	20.77	21.01	1,618,334	+0.14(+0.65%)
Sep 26, 2012	20.77	20.97	20.55	20.87	1,406,071	+0.04(+0.17%)
Sep 25, 2012	21.12	21.35	20.82	20.84	985,983	-0.33(-1.58%)
Sep 24, 2012	20.87	21.23	20.63	21.17	1,056,376	+0.33(+1.60%)
Sep 21, 2012	21.67	21.77	20.75	20.84	2,129,047	-0.68(-3.18%)
Sep 20, 2012	21.80	21.88	21.44	21.52	1,257,963	-0.59(-2.69%)
Sep 19, 2012	21.52	22.18	21.24	22.12	2,128,519	+0.55(+2.55%)
Sep 18, 2012	21.65	21.83	21.46	21.57	1,671,577	-0.15(-0.71%)
Sep 17, 2012	21.76	22.05	21.58	21.72	1,774,541	-0.15(-0.70%)
Sep 14, 2012	22.09	22.42	21.74	21.87	1,927,110	-0.38(-1.70%)
Sep 13, 2012	21.33	22.27	21.33	22.25	2,167,965	+0.91(+4.27%)
Sep 12, 2012	21.17	21.38	21.16	21.34	1,445,160	+0.17(+0.81%)
Sep 11, 2012	20.91	21.22	20.91	21.17	1,004,198	+0.18(+0.86%)
Sep 10, 2012	21.04	21.10	20.83	20.99	1,052,348	-0.05(-0.21%)
Sep 07, 2012	21.18	21.38	20.96	21.03	1,447,628	-0.05(-0.21%)
Sep 06, 2012	21.03	21.17	20.95	21.08	1,512,363	+0.21(+0.99%)
Sep 05, 2012	20.93	21.00	20.74	20.87	1,023,339	+0.03(+0.13%)

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.