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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.58	34.68	34.37	34.49	4,334,752	-0.26(-0.76%)
May 28, 2015	34.14	34.77	34.04	34.76	2,468,029	+0.55(+1.61%)
May 27, 2015	33.65	34.25	33.64	34.21	2,639,103	+0.40(+1.18%)
May 26, 2015	33.77	33.92	33.43	33.81	2,375,871	-0.11(-0.32%)
May 22, 2015	32.91	33.92	33.92	33.92	2,139,991	+1.03(+3.12%)
May 21, 2015	33.07	33.41	32.87	32.89	1,782,977	-0.24(-0.71%)
May 20, 2015	33.34	33.53	33.11	33.13	794,757	-0.22(-0.65%)
May 19, 2015	33.36	33.50	33.25	33.34	909,557	-0.03(-0.08%)
May 18, 2015	33.30	33.50	32.96	33.37	1,315,531	-0.09(-0.27%)
May 15, 2015	33.16	33.46	33.00	33.46	1,437,617	+0.30(+0.90%)
May 14, 2015	33.05	33.43	32.95	33.16	1,076,617	+0.29(+0.88%)
May 13, 2015	33.12	33.17	32.78	32.87	1,231,587	+0.00(+0.00%)
May 12, 2015	32.77	32.97	32.67	32.87	1,188,863	-0.12(-0.36%)
May 11, 2015	33.20	33.29	32.75	32.99	1,635,658	-0.19(-0.58%)
May 08, 2015	32.80	33.28	32.71	33.18	2,156,079	+0.84(+2.61%)
May 07, 2015	32.30	32.64	32.24	32.34	1,620,863	+0.08(+0.25%)
May 06, 2015	32.51	32.66	32.18	32.25	1,388,065	-0.22(-0.67%)
May 05, 2015	33.23	33.36	32.16	32.47	1,875,634	-0.78(-2.35%)
May 04, 2015	33.43	33.66	33.13	33.25	2,316,051	-0.25(-0.73%)
May 01, 2015	33.32	33.73	33.04	33.50	733,548	+0.42(+1.26%)
Apr 30, 2015	33.15	33.28	32.73	33.08	1,938,240	-0.24(-0.71%)
Apr 29, 2015	33.31	33.67	33.13	33.32	1,340,655	-0.12(-0.35%)
Apr 28, 2015	33.07	33.63	33.04	33.43	629,053	+0.27(+0.82%)
Apr 27, 2015	33.48	33.94	33.09	33.16	1,131,652	-0.18(-0.54%)
Apr 24, 2015	32.52	33.39	32.42	33.34	2,426,271	+1.00(+3.09%)
Apr 23, 2015	31.90	32.54	31.84	32.34	1,794,644	+0.33(+1.02%)
Apr 22, 2015	31.92	32.08	31.55	32.02	1,096,603	+0.26(+0.83%)
Apr 21, 2015	31.34	31.87	31.17	31.75	1,366,707	+0.48(+1.54%)
Apr 20, 2015	31.42	31.50	31.11	31.27	873,617	+0.02(+0.06%)
Apr 17, 2015	31.91	31.94	31.13	31.25	953,488	-0.97(-3.02%)
Apr 16, 2015	32.23	32.38	32.06	32.23	949,823	-0.01(-0.03%)
Apr 15, 2015	31.99	32.30	31.86	32.24	888,530	+0.35(+1.08%)
Apr 14, 2015	31.94	32.14	31.83	31.89	454,826	+0.02(+0.06%)
Apr 13, 2015	32.03	32.15	31.83	31.87	1,206,085	-0.26(-0.82%)
Apr 10, 2015	32.08	32.30	31.99	32.14	845,480	-0.05(-0.14%)
Apr 09, 2015	32.13	32.33	31.94	32.18	1,600,827	+0.06(+0.20%)
Apr 08, 2015	31.99	32.14	31.92	32.12	1,317,978	+0.31(+0.97%)
Apr 07, 2015	31.97	32.05	31.77	31.81	1,488,180	-0.08(-0.26%)
Apr 06, 2015	31.42	31.95	31.25	31.89	1,344,764	+0.51(+1.62%)
Apr 02, 2015	31.17	31.38	31.38	31.38	823,945	+0.32(+1.02%)
Apr 01, 2015	30.25	31.24	29.94	31.06	1,954,828	+1.07(+3.57%)
Mar 31, 2015	30.28	30.28	29.85	29.99	1,194,733	-0.41(-1.35%)
Mar 30, 2015	30.18	30.49	30.02	30.40	834,512	+0.33(+1.09%)
Mar 27, 2015	29.87	30.17	29.73	30.07	985,232	+0.08(+0.27%)
Mar 26, 2015	30.21	30.29	29.89	29.99	1,263,064	-0.41(-1.35%)
Mar 25, 2015	31.32	31.52	30.34	30.40	1,312,196	-0.93(-2.96%)
Mar 24, 2015	31.60	31.64	31.33	31.33	821,831	-0.16(-0.52%)
Mar 23, 2015	31.30	31.64	31.05	31.49	981,171	+0.29(+0.93%)
Mar 20, 2015	30.86	31.51	30.86	31.20	1,273,194	+0.36(+1.18%)
Mar 19, 2015	30.65	30.88	30.36	30.84	1,969,551	+0.09(+0.30%)
Mar 18, 2015	30.75	31.00	29.84	30.75	3,257,841	-0.35(-1.14%)
Mar 17, 2015	31.03	31.27	30.96	31.10	948,245	-0.12(-0.38%)
Mar 16, 2015	31.33	31.54	31.20	31.22	752,563	+0.06(+0.20%)
Mar 13, 2015	31.26	31.50	30.94	31.15	1,518,653	-0.17(-0.55%)
Mar 12, 2015	31.37	31.64	30.96	31.33	1,979,358	+0.05(+0.17%)
Mar 11, 2015	31.16	31.95	31.16	31.27	2,576,596	+0.46(+1.50%)
Mar 10, 2015	30.73	30.91	30.47	30.81	1,412,976	-0.22(-0.70%)
Mar 09, 2015	31.33	31.46	30.88	31.03	902,710	-0.37(-1.19%)
Mar 06, 2015	31.35	31.58	30.98	31.40	2,398,300	-0.16(-0.52%)
Mar 05, 2015	31.24	32.14	31.19	31.56	2,089,545	+0.25(+0.81%)
Mar 04, 2015	31.09	31.32	30.74	31.31	1,275,825	-0.24(-0.75%)
Mar 03, 2015	30.93	31.56	30.71	31.55	1,573,785	+0.58(+1.88%)

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.