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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	21.24	21.24	20.87	21.00	3,077,755	-0.04(-0.17%)
Feb 25, 2011	20.97	21.07	20.83	21.04	3,257,554	+0.15(+0.72%)
Feb 24, 2011	20.89	21.20	20.86	20.88	2,720,252	-0.06(-0.30%)
Feb 23, 2011	21.21	21.43	20.93	20.95	2,681,524	-0.38(-1.79%)
Feb 22, 2011	21.74	21.87	21.28	21.33	2,275,095	-0.63(-2.87%)
Feb 18, 2011	21.64	22.29	21.63	21.96	3,898,375	+0.44(+2.07%)
Feb 17, 2011	21.57	21.65	21.34	21.52	2,509,497	-0.08(-0.37%)
Feb 16, 2011	21.52	21.77	21.42	21.60	1,545,259	+0.16(+0.75%)
Feb 15, 2011	21.52	21.74	21.36	21.44	1,730,939	-0.11(-0.50%)
Feb 14, 2011	21.58	21.66	21.43	21.54	1,428,284	-0.10(-0.45%)
Feb 11, 2011	21.18	21.68	21.12	21.64	1,375,247	+0.44(+2.05%)
Feb 10, 2011	21.15	21.36	21.05	21.20	2,462,423	+0.03(+0.13%)
Feb 09, 2011	21.37	21.75	21.04	21.18	2,782,827	-0.26(-1.20%)
Feb 08, 2011	21.93	21.93	21.04	21.44	3,089,587	-0.51(-2.31%)
Feb 07, 2011	21.83	22.22	21.83	21.94	825,515	+0.15(+0.69%)
Feb 04, 2011	21.85	21.87	21.64	21.79	1,281,014	+0.05(+0.25%)
Feb 03, 2011	21.83	22.01	21.69	21.74	1,039,714	-0.22(-1.01%)
Feb 02, 2011	21.76	22.36	21.76	21.96	3,464,712	+0.17(+0.78%)
Feb 01, 2011	21.32	21.84	21.32	21.79	2,056,165	+0.40(+1.87%)
Jan 31, 2011	20.80	21.45	20.78	21.39	2,598,517	+0.53(+2.56%)
Jan 28, 2011	21.21	21.34	20.44	20.86	3,479,423	-0.35(-1.64%)
Jan 27, 2011	21.38	21.71	21.12	21.20	2,586,493	-0.06(-0.29%)
Jan 26, 2011	21.63	21.63	21.27	21.27	3,703,219	-0.29(-1.36%)
Jan 25, 2011	22.13	22.17	21.53	21.56	2,809,164	-0.61(-2.77%)
Jan 24, 2011	21.83	22.20	21.56	22.17	2,017,276	+0.34(+1.55%)
Jan 21, 2011	22.15	22.24	21.76	21.84	1,829,093	-0.16(-0.73%)
Jan 20, 2011	22.30	22.31	21.97	22.00	2,785,246	-0.44(-1.98%)
Jan 19, 2011	23.02	23.02	22.32	22.44	1,458,915	-0.55(-2.40%)
Jan 18, 2011	22.88	23.23	22.81	22.99	2,831,351	-0.12(-0.54%)
Jan 14, 2011	22.88	23.15	22.88	23.12	2,626,255	+0.09(+0.39%)
Jan 13, 2011	22.88	23.06	22.78	23.03	2,203,020	+0.20(+0.90%)
Jan 12, 2011	22.90	22.99	22.61	22.82	2,048,579	+0.20(+0.86%)
Jan 11, 2011	22.83	22.97	22.58	22.63	1,596,887	-0.20(-0.86%)
Jan 10, 2011	22.64	22.89	22.45	22.82	2,287,605	+0.20(+0.90%)
Jan 07, 2011	22.90	22.93	22.49	22.62	1,694,933	-0.14(-0.63%)
Jan 06, 2011	23.03	23.04	22.70	22.76	1,501,674	-0.22(-0.97%)
Jan 05, 2011	23.16	23.27	22.93	22.98	1,552,390	-0.16(-0.69%)
Jan 04, 2011	23.71	23.71	23.04	23.14	1,834,050	-0.42(-1.77%)
Jan 03, 2011	23.21	23.64	23.20	23.56	1,226,904	+0.51(+2.20%)
Dec 31, 2010	22.93	23.15	22.88	23.05	950,798	+0.01(+0.04%)
Dec 30, 2010	23.02	23.11	22.92	23.04	607,355	+0.01(+0.04%)
Dec 29, 2010	23.01	23.13	22.93	23.04	772,740	+0.04(+0.15%)
Dec 28, 2010	23.24	23.24	22.93	23.00	741,792	-0.06(-0.27%)
Dec 27, 2010	23.02	23.19	22.95	23.06	900,450	-0.04(-0.15%)
Dec 23, 2010	23.42	23.42	22.94	23.10	1,990,279	-0.47(-2.00%)
Dec 22, 2010	23.22	23.63	23.22	23.57	3,827,425	+0.22(+0.95%)
Dec 21, 2010	22.81	23.35	22.81	23.35	2,017,997	+0.58(+2.54%)
Dec 20, 2010	22.66	22.97	22.54	22.77	1,489,374	+0.28(+1.23%)
Dec 17, 2010	22.44	22.64	22.30	22.49	2,471,994	+0.07(+0.32%)
Dec 16, 2010	22.30	22.42	22.10	22.42	2,037,822	+0.20(+0.88%)
Dec 15, 2010	22.08	22.25	22.07	22.23	4,067,976	+0.01(+0.04%)
Dec 14, 2010	22.00	22.32	22.00	22.22	3,779,720	+0.22(+1.01%)
Dec 13, 2010	21.99	22.07	21.90	22.00	1,729,406	+0.25(+1.15%)
Dec 10, 2010	21.85	21.85	21.47	21.75	1,409,654	-0.09(-0.41%)
Dec 09, 2010	21.71	21.95	21.54	21.84	3,223,462	+0.23(+1.07%)
Dec 08, 2010	22.19	22.19	21.47	21.60	4,537,386	-0.54(-2.45%)
Dec 07, 2010	22.23	22.31	22.07	22.15	3,402,510	+0.12(+0.52%)
Dec 06, 2010	21.67	22.06	21.53	22.03	3,787,775	+0.35(+1.60%)
Dec 03, 2010	21.48	21.74	21.44	21.68	1,529,629	+0.01(+0.04%)
Dec 02, 2010	21.36	21.86	21.30	21.68	2,075,459	+0.29(+1.37%)

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.