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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	22.74	22.88	22.74	22.80	1,869,183	+0.04(+0.16%)
Apr 29, 2013	22.85	22.95	22.66	22.76	1,128,488	-0.11(-0.47%)
Apr 26, 2013	23.39	23.57	22.85	22.87	1,863,042	-0.70(-2.98%)
Apr 25, 2013	23.34	23.67	23.10	23.57	2,005,277	+0.40(+1.71%)
Apr 24, 2013	23.47	23.49	22.91	23.18	987,440	-0.20(-0.85%)
Apr 23, 2013	23.32	23.51	23.15	23.38	1,187,736	+0.21(+0.89%)
Apr 22, 2013	22.90	23.24	22.86	23.17	2,231,428	+0.36(+1.58%)
Apr 19, 2013	22.87	22.88	22.51	22.81	2,264,814	+0.06(+0.28%)
Apr 18, 2013	22.98	22.98	22.58	22.75	2,571,613	-0.04(-0.16%)
Apr 17, 2013	23.48	23.49	22.59	22.78	4,822,440	-0.84(-3.55%)
Apr 16, 2013	24.02	24.09	23.60	23.62	1,869,458	-0.11(-0.46%)
Apr 15, 2013	24.28	24.55	23.71	23.73	2,379,149	-0.99(-4.01%)
Apr 12, 2013	25.18	25.18	24.63	24.72	1,493,639	-0.52(-2.07%)
Apr 11, 2013	25.15	25.38	24.98	25.24	2,233,896	+0.13(+0.50%)
Apr 10, 2013	24.68	25.11	24.67	25.11	2,371,912	+0.63(+2.57%)
Apr 09, 2013	24.47	24.65	24.17	24.48	1,790,403	+0.16(+0.67%)
Apr 08, 2013	24.38	24.47	24.02	24.32	1,456,104	-0.08(-0.33%)
Apr 05, 2013	23.94	24.42	23.74	24.40	1,472,228	+0.17(+0.71%)
Apr 04, 2013	24.07	24.38	24.04	24.23	1,697,391	+0.08(+0.34%)
Apr 03, 2013	24.52	24.97	24.04	24.15	2,444,851	-0.49(-1.97%)
Apr 02, 2013	23.87	24.84	23.85	24.64	2,067,011	+0.78(+3.28%)
Apr 01, 2013	24.11	24.66	23.74	23.85	755,175	-0.11(-0.45%)
Mar 28, 2013	23.87	24.00	23.57	23.96	865,226	+0.07(+0.30%)
Mar 27, 2013	23.57	23.93	23.32	23.89	1,253,776	+0.23(+0.99%)
Mar 26, 2013	23.50	23.67	23.41	23.66	2,016,588	+0.18(+0.77%)
Mar 25, 2013	23.55	23.57	23.28	23.48	1,047,766	+0.07(+0.31%)
Mar 22, 2013	23.17	23.70	23.09	23.40	1,303,403	+0.26(+1.13%)
Mar 21, 2013	23.28	23.40	23.06	23.14	1,505,257	-0.43(-1.83%)
Mar 20, 2013	23.66	23.66	23.09	23.57	1,866,782	+0.36(+1.55%)
Mar 19, 2013	23.66	23.84	23.03	23.21	1,546,252	-0.37(-1.57%)
Mar 18, 2013	23.31	23.69	23.16	23.58	927,098	+0.09(+0.38%)
Mar 15, 2013	23.89	23.95	23.45	23.49	1,384,084	-0.32(-1.36%)
Mar 14, 2013	23.93	24.12	23.59	23.82	1,636,806	-0.07(-0.30%)
Mar 13, 2013	24.44	24.53	23.83	23.89	2,575,152	-0.54(-2.21%)
Mar 12, 2013	24.30	24.47	24.09	24.43	1,798,830	+0.14(+0.56%)
Mar 11, 2013	24.18	24.44	23.84	24.29	2,723,716	+0.02(+0.07%)
Mar 08, 2013	24.11	24.32	23.89	24.28	1,406,066	+0.28(+1.16%)
Mar 07, 2013	23.86	24.07	23.82	24.00	1,296,265	+0.21(+0.87%)
Mar 06, 2013	24.61	24.81	23.79	23.79	2,595,523	-1.09(-4.38%)
Mar 05, 2013	24.96	25.03	24.75	24.88	956,523	+0.09(+0.36%)
Mar 04, 2013	24.67	24.92	24.47	24.79	1,502,183	+0.04(+0.18%)
Mar 01, 2013	24.07	24.77	23.92	24.75	1,851,598	+0.59(+2.42%)
Feb 28, 2013	24.02	24.26	23.92	24.16	3,032,207	+0.34(+1.44%)
Feb 27, 2013	23.64	23.88	23.46	23.82	2,947,850	+0.20(+0.84%)
Feb 26, 2013	23.86	24.24	23.33	23.62	4,166,844	-0.25(-1.06%)
Feb 25, 2013	24.92	24.93	23.79	23.87	3,315,131	-0.89(-3.60%)
Feb 22, 2013	25.34	25.34	24.65	24.76	1,920,508	-0.53(-2.10%)
Feb 21, 2013	25.21	25.42	25.20	25.29	2,391,644	-0.18(-0.71%)
Feb 20, 2013	25.31	25.73	25.28	25.47	1,991,623	+0.14(+0.57%)
Feb 19, 2013	25.05	25.47	24.92	25.33	1,776,653	+0.32(+1.26%)
Feb 15, 2013	24.93	25.21	24.87	25.02	1,239,958	+0.14(+0.54%)
Feb 14, 2013	24.90	24.97	24.45	24.88	3,147,651	-0.05(-0.22%)
Feb 13, 2013	25.21	25.21	24.78	24.93	1,376,517	-0.17(-0.68%)
Feb 12, 2013	25.28	25.28	25.05	25.11	844,643	-0.18(-0.71%)
Feb 11, 2013	25.20	25.40	25.11	25.29	910,498	+0.17(+0.68%)
Feb 08, 2013	25.29	25.45	24.91	25.11	4,229,078	-0.06(-0.25%)
Feb 07, 2013	25.62	25.83	25.04	25.18	2,354,050	-0.46(-1.79%)
Feb 06, 2013	25.93	25.93	25.56	25.64	1,077,751	-0.11(-0.42%)
Feb 04, 2013	26.03	26.10	25.69	25.74	1,859,676	-0.53(-2.02%)

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.