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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.42	24.91	24.40	24.66	5,599,217	+0.34(+1.41%)
May 30, 2007	23.54	24.33	23.37	24.32	6,931,797	+0.41(+1.72%)
May 29, 2007	24.85	25.03	23.69	23.91	5,235,107	-0.74(-2.99%)
May 25, 2007	24.81	24.85	24.45	24.64	3,692,430	-0.33(-1.34%)
May 24, 2007	25.93	25.95	24.94	24.98	3,318,378	-0.85(-3.28%)
May 23, 2007	26.13	26.20	25.65	25.82	2,341,643	-0.19(-0.72%)
May 22, 2007	25.67	26.05	25.63	26.01	3,115,655	+0.26(+1.00%)
May 21, 2007	25.58	25.85	25.55	25.76	1,609,179	+0.16(+0.64%)
May 18, 2007	25.28	25.65	25.19	25.59	1,834,777	+0.32(+1.25%)
May 17, 2007	25.30	25.48	25.13	25.28	2,020,618	-0.04(-0.17%)
May 16, 2007	24.81	25.34	24.71	25.32	1,906,203	+0.78(+3.18%)
May 15, 2007	24.82	24.92	24.46	24.54	1,177,707	-0.28(-1.14%)
May 14, 2007	24.93	24.99	24.60	24.82	1,523,048	-0.10(-0.41%)
May 11, 2007	24.16	24.93	24.16	24.93	1,559,695	+0.76(+3.16%)
May 10, 2007	24.85	24.85	24.12	24.16	2,024,079	-0.78(-3.13%)
May 09, 2007	24.59	24.99	24.43	24.94	1,927,911	+0.35(+1.43%)
May 08, 2007	24.59	24.81	24.33	24.59	2,946,422	-0.14(-0.55%)
May 07, 2007	24.98	25.04	24.59	24.73	2,451,933	-0.18(-0.72%)
May 04, 2007	25.15	25.20	24.71	24.91	4,080,953	-0.09(-0.34%)
May 03, 2007	25.15	25.27	24.88	24.99	2,167,406	+0.15(+0.62%)
May 02, 2007	24.14	24.88	24.03	24.84	3,014,119	+0.70(+2.91%)
May 01, 2007	24.41	24.41	23.89	24.14	2,522,317	+0.10(+0.43%)
Apr 30, 2007	24.60	24.65	23.99	24.03	2,049,638	-0.50(-2.03%)
Apr 27, 2007	24.77	24.88	24.17	24.53	3,382,218	-0.18(-0.73%)
Apr 26, 2007	25.64	25.64	24.63	24.71	2,219,333	-0.43(-1.70%)
Apr 25, 2007	25.41	25.54	24.85	25.14	2,129,663	-0.10(-0.41%)
Apr 24, 2007	25.47	25.54	25.10	25.24	1,358,256	-0.10(-0.41%)
Apr 23, 2007	25.84	25.84	25.28	25.35	2,528,377	-0.35(-1.37%)
Apr 20, 2007	26.13	26.31	25.66	25.70	2,753,275	-0.11(-0.43%)
Apr 19, 2007	25.30	26.06	24.85	25.81	3,849,073	+0.10(+0.40%)
Apr 18, 2007	26.01	26.05	25.61	25.70	1,817,504	-0.31(-1.19%)
Apr 17, 2007	25.82	26.77	25.79	26.01	3,169,808	-0.67(-2.50%)
Apr 16, 2007	26.54	26.84	26.32	26.68	2,235,672	+0.15(+0.55%)
Apr 13, 2007	26.30	26.55	26.13	26.54	1,776,735	+0.24(+0.91%)
Apr 12, 2007	25.96	26.33	25.47	26.30	2,951,680	+0.17(+0.66%)
Apr 11, 2007	26.48	26.55	26.03	26.12	2,361,600	-0.32(-1.20%)
Apr 10, 2007	26.58	26.78	26.18	26.44	1,844,604	-0.15(-0.58%)
Apr 09, 2007	26.56	26.75	26.46	26.60	1,694,260	+0.18(+0.68%)
Apr 05, 2007	26.36	26.74	26.20	26.42	1,069,168	-0.06(-0.23%)
Apr 04, 2007	26.36	26.59	26.13	26.48	1,916,707	+0.09(+0.36%)
Apr 03, 2007	26.30	26.63	26.07	26.38	2,526,865	+0.25(+0.95%)
Apr 02, 2007	25.50	26.16	25.35	26.13	2,984,592	+0.60(+2.35%)
Mar 30, 2007	25.22	25.58	25.01	25.53	1,812,836	+0.36(+1.43%)
Mar 29, 2007	25.02	25.24	24.87	25.17	2,335,574	+0.25(+1.00%)
Mar 28, 2007	25.22	25.22	24.75	24.93	1,749,930	-0.29(-1.16%)
Mar 27, 2007	25.42	25.42	24.92	25.22	1,470,413	-0.03(-0.10%)
Mar 26, 2007	25.49	25.64	24.95	25.24	1,268,390	-0.31(-1.21%)
Mar 23, 2007	25.11	25.66	25.07	25.55	1,196,147	+0.32(+1.26%)
Mar 22, 2007	25.41	25.56	25.11	25.23	2,070,762	-0.13(-0.51%)
Mar 21, 2007	24.38	25.41	24.34	25.36	2,835,218	+0.93(+3.79%)
Mar 20, 2007	23.89	24.44	23.86	24.44	1,790,078	+0.55(+2.30%)
Mar 19, 2007	23.86	24.19	23.77	23.89	1,723,507	+0.09(+0.40%)
Mar 16, 2007	24.06	24.37	23.61	23.79	1,287,880	-0.18(-0.75%)
Mar 15, 2007	23.91	24.08	23.80	23.97	1,676,754	-0.05(-0.21%)
Mar 14, 2007	23.95	24.15	23.43	24.03	5,238,587	+0.23(+0.97%)
Mar 13, 2007	24.38	24.25	23.74	23.79	3,516,900	-0.58(-2.39%)
Mar 12, 2007	24.13	24.49	23.98	24.38	1,849,132	+0.09(+0.39%)
Mar 09, 2007	24.06	24.41	23.97	24.28	1,856,952	+0.27(+1.11%)
Mar 08, 2007	23.38	24.37	23.38	24.02	3,074,807	+0.81(+3.47%)
Mar 07, 2007	23.16	23.57	23.15	23.21	1,548,024	-0.12(-0.51%)
Mar 06, 2007	22.83	23.55	22.83	23.33	2,338,959	+0.75(+3.34%)
Mar 05, 2007	22.04	23.03	22.04	22.58	2,816,998	-0.34(-1.50%)
Mar 02, 2007	23.15	23.46	22.86	22.92	3,013,535	-0.21(-0.93%)

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.