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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	23.50	23.77	23.21	23.65	3,270,761	+0.08(+0.35%)
May 30, 2013	23.65	23.76	23.48	23.57	1,232,971	-0.05(-0.19%)
May 29, 2013	23.16	23.73	23.14	23.61	1,205,083	+0.26(+1.13%)
May 28, 2013	23.59	23.61	23.11	23.35	1,227,026	-0.00(-0.02%)
May 24, 2013	23.55	23.61	23.00	23.36	1,217,645	-0.37(-1.56%)
May 23, 2013	22.91	23.73	22.87	23.73	1,332,616	+0.49(+2.10%)
May 22, 2013	23.71	24.06	22.51	23.24	1,579,987	-0.43(-1.83%)
May 21, 2013	24.28	24.32	23.64	23.67	1,952,315	-0.69(-2.81%)
May 20, 2013	24.21	24.44	24.12	24.36	1,703,015	+0.10(+0.41%)
May 17, 2013	24.10	24.30	23.92	24.26	1,158,918	+0.21(+0.86%)
May 16, 2013	24.04	24.30	23.81	24.05	2,034,011	-0.15(-0.63%)
May 15, 2013	23.92	24.32	23.82	24.20	2,180,614	+0.30(+1.25%)
May 13, 2013	23.99	24.05	23.82	23.91	1,147,593	-0.09(-0.38%)
May 10, 2013	23.91	24.19	23.89	24.00	1,389,766	+0.08(+0.34%)
May 09, 2013	24.10	24.18	23.79	23.91	1,793,239	-0.05(-0.23%)
May 08, 2013	23.48	24.15	23.48	23.97	2,943,346	+0.69(+2.94%)
May 07, 2013	22.92	23.37	22.92	23.28	1,424,446	+0.40(+1.73%)
May 06, 2013	22.92	23.09	22.77	22.89	816,404	-0.03(-0.12%)
May 03, 2013	22.88	23.06	22.66	22.91	1,283,125	+0.25(+1.11%)
May 02, 2013	22.70	23.09	22.53	22.66	1,903,544	-0.11(-0.48%)
May 01, 2013	22.81	22.88	22.73	22.77	1,011,114	-0.07(-0.32%)
Apr 30, 2013	22.78	22.92	22.78	22.84	1,865,785	+0.04(+0.16%)
Apr 29, 2013	22.90	22.99	22.70	22.81	1,126,436	-0.11(-0.47%)
Apr 26, 2013	23.44	23.62	22.90	22.91	1,859,655	-0.70(-2.98%)
Apr 25, 2013	23.38	23.72	23.14	23.62	2,001,631	+0.40(+1.71%)
Apr 24, 2013	23.51	23.54	22.95	23.22	985,644	-0.20(-0.85%)
Apr 23, 2013	23.36	23.55	23.19	23.42	1,185,577	+0.21(+0.89%)
Apr 22, 2013	22.94	23.28	22.90	23.21	2,227,371	+0.36(+1.58%)
Apr 19, 2013	22.91	22.92	22.55	22.85	2,260,696	+0.06(+0.28%)
Apr 18, 2013	23.02	23.03	22.62	22.79	2,566,938	-0.04(-0.16%)
Apr 17, 2013	23.53	23.54	22.63	22.82	4,813,672	-0.84(-3.55%)
Apr 16, 2013	24.07	24.13	23.64	23.66	1,866,059	-0.11(-0.46%)
Apr 15, 2013	24.32	24.59	23.75	23.77	2,374,824	-0.99(-4.01%)
Apr 12, 2013	25.22	25.22	24.67	24.76	1,490,923	-0.52(-2.07%)
Apr 11, 2013	25.20	25.42	25.02	25.29	2,229,834	+0.13(+0.50%)
Apr 10, 2013	24.73	25.16	24.72	25.16	2,367,600	+0.63(+2.57%)
Apr 09, 2013	24.51	24.69	24.21	24.53	1,787,147	+0.16(+0.67%)
Apr 08, 2013	24.42	24.52	24.07	24.37	1,453,457	-0.08(-0.33%)
Apr 05, 2013	23.99	24.46	23.78	24.45	1,469,551	+0.17(+0.71%)
Apr 04, 2013	24.11	24.43	24.09	24.28	1,694,306	+0.08(+0.34%)
Apr 03, 2013	24.56	25.02	24.09	24.19	2,440,407	-0.49(-1.97%)
Apr 02, 2013	23.91	24.88	23.90	24.68	2,063,253	+0.78(+3.28%)
Apr 01, 2013	24.16	24.71	23.78	23.90	753,802	-0.11(-0.45%)
Mar 28, 2013	23.91	24.04	23.61	24.01	863,653	+0.07(+0.30%)
Mar 27, 2013	23.62	23.98	23.36	23.93	1,251,497	+0.23(+0.99%)
Mar 26, 2013	23.55	23.72	23.45	23.70	2,012,922	+0.18(+0.77%)
Mar 25, 2013	23.59	23.61	23.32	23.52	1,045,861	+0.07(+0.31%)
Mar 22, 2013	23.21	23.74	23.13	23.45	1,301,034	+0.26(+1.13%)
Mar 21, 2013	23.32	23.45	23.10	23.18	1,502,520	-0.43(-1.83%)
Mar 20, 2013	23.70	23.70	23.13	23.62	1,863,388	+0.36(+1.55%)
Mar 19, 2013	23.70	23.89	23.07	23.26	1,543,441	-0.37(-1.57%)
Mar 18, 2013	23.36	23.73	23.20	23.63	925,413	+0.09(+0.38%)
Mar 15, 2013	23.93	24.00	23.49	23.54	1,381,568	-0.32(-1.36%)
Mar 14, 2013	23.98	24.17	23.64	23.86	1,633,830	-0.07(-0.30%)
Mar 13, 2013	24.48	24.57	23.87	23.93	2,570,470	-0.54(-2.21%)
Mar 12, 2013	24.35	24.51	24.13	24.47	1,795,560	+0.14(+0.56%)
Mar 11, 2013	24.22	24.49	23.88	24.34	2,718,764	+0.02(+0.07%)
Mar 08, 2013	24.15	24.37	23.93	24.32	1,403,510	+0.28(+1.16%)
Mar 07, 2013	23.91	24.11	23.86	24.04	1,293,908	+0.21(+0.87%)
Mar 06, 2013	24.65	24.85	23.83	23.83	2,590,804	-1.09(-4.38%)
Mar 05, 2013	25.01	25.08	24.79	24.93	954,784	+0.09(+0.36%)
Mar 04, 2013	24.72	24.96	24.51	24.84	1,499,452	+0.05(+0.18%)

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.