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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.71	22.74	21.69	22.53	2,805,686	+0.57(+2.60%)
Jun 27, 2013	21.78	22.44	21.71	21.96	2,159,037	+0.37(+1.72%)
Jun 26, 2013	20.72	21.67	20.72	21.58	2,270,217	+1.04(+5.08%)
Jun 25, 2013	20.50	20.62	20.22	20.54	1,557,619	+0.31(+1.52%)
Jun 24, 2013	20.21	20.32	19.88	20.23	1,790,315	-0.16(-0.80%)
Jun 21, 2013	20.60	20.72	20.21	20.40	3,158,179	-0.11(-0.53%)
Jun 20, 2013	20.99	21.07	20.34	20.50	5,667,188	-0.78(-3.66%)
Jun 19, 2013	21.51	21.75	21.22	21.28	1,994,612	-0.22(-1.01%)
Jun 18, 2013	21.39	21.84	21.39	21.50	968,359	-0.10(-0.46%)
Jun 17, 2013	21.57	21.76	21.42	21.60	1,561,881	+0.13(+0.59%)
Jun 14, 2013	21.49	21.65	21.43	21.47	2,820,928	-0.03(-0.13%)
Jun 13, 2013	21.24	21.52	20.86	21.50	3,133,133	+0.37(+1.76%)
Jun 12, 2013	21.71	21.76	20.87	21.13	2,879,531	-0.50(-2.31%)
Jun 11, 2013	21.23	21.74	20.99	21.63	5,051,860	+0.16(+0.76%)
Jun 10, 2013	21.87	21.96	21.45	21.47	3,279,893	-0.35(-1.62%)
Jun 07, 2013	22.02	22.26	21.71	21.82	2,171,528	-0.06(-0.29%)
Jun 06, 2013	21.87	21.94	21.56	21.88	2,609,115	-0.06(-0.29%)
Jun 05, 2013	23.02	23.13	21.93	21.95	1,807,257	-1.24(-5.36%)
Jun 04, 2013	23.64	23.81	23.13	23.19	886,777	-0.38(-1.62%)
Jun 03, 2013	23.69	23.69	23.23	23.57	1,202,611	-0.08(-0.35%)
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%)

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.