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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.67	15.99	15.61	15.81	3,855,134	+0.20(+1.25%)
May 28, 2009	15.46	15.71	15.37	15.61	2,690,245	+0.19(+1.21%)
May 27, 2009	15.61	15.83	15.33	15.43	3,558,463	-0.19(-1.20%)
May 26, 2009	15.13	15.72	15.13	15.61	3,450,494	+0.65(+4.37%)
May 22, 2009	14.81	15.12	14.74	14.96	1,927,726	+0.21(+1.39%)
May 21, 2009	14.87	15.05	14.57	14.75	2,268,415	-0.36(-2.38%)
May 20, 2009	15.18	15.43	15.09	15.11	3,847,762	-0.09(-0.56%)
May 19, 2009	14.92	15.43	14.81	15.20	2,048,399	+0.17(+1.14%)
May 18, 2009	14.51	15.07	14.49	15.03	1,608,670	+0.55(+3.78%)
May 15, 2009	14.51	14.70	14.25	14.48	2,460,991	-0.05(-0.35%)
May 14, 2009	14.21	14.55	14.18	14.53	2,132,136	+0.30(+2.10%)
May 13, 2009	13.96	14.34	13.73	14.23	3,853,945	-0.15(-1.01%)
May 12, 2009	14.56	14.74	14.06	14.38	2,755,100	-0.34(-2.32%)
May 11, 2009	14.75	14.97	14.60	14.72	2,313,089	-0.32(-2.10%)
May 08, 2009	15.01	15.20	14.69	15.04	2,602,212	+0.39(+2.69%)
May 07, 2009	15.39	15.80	14.28	14.64	5,510,419	-0.62(-4.04%)
May 06, 2009	14.89	15.33	14.57	15.26	2,838,922	+0.64(+4.39%)
May 05, 2009	14.27	14.66	13.94	14.62	2,292,749	+0.31(+2.15%)
May 04, 2009	13.49	14.41	13.44	14.31	3,448,749	+0.83(+6.15%)

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.