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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.55	15.70	15.46	15.55	1,237,926	-0.31(-1.96%)
Aug 28, 2009	15.90	15.98	15.78	15.87	4,096,640	-0.06(-0.39%)
Aug 27, 2009	15.80	15.96	15.65	15.93	6,309,347	+0.11(+0.67%)
Aug 26, 2009	15.75	15.86	15.60	15.82	1,981,462	+0.10(+0.62%)
Aug 25, 2009	16.06	16.13	15.68	15.72	3,976,347	-0.34(-2.11%)
Aug 24, 2009	16.22	16.34	15.97	16.06	1,972,107	-0.02(-0.11%)
Aug 21, 2009	15.88	16.11	15.87	16.08	5,556,664	+0.33(+2.09%)
Aug 20, 2009	15.67	15.80	15.62	15.75	2,706,451	+0.11(+0.68%)
Aug 19, 2009	15.39	15.70	15.33	15.64	5,000,413	+0.14(+0.92%)
Aug 18, 2009	15.47	15.70	15.44	15.50	3,533,117	-0.37(-2.35%)
Aug 17, 2009	16.14	16.14	15.53	15.87	2,880,036	-0.46(-2.83%)
Aug 14, 2009	16.51	16.51	16.13	16.34	2,963,074	-0.02(-0.11%)
Aug 13, 2009	16.34	16.57	16.19	16.35	6,990,650	+0.09(+0.55%)
Aug 12, 2009	16.32	16.50	16.09	16.27	2,853,745	-0.14(-0.87%)
Aug 11, 2009	16.82	16.82	16.40	16.41	1,845,601	-0.49(-2.90%)
Aug 10, 2009	16.30	16.91	16.26	16.90	3,173,298	+0.53(+3.26%)
Aug 07, 2009	16.11	16.43	16.00	16.36	4,546,107	+0.36(+2.28%)
Aug 06, 2009	16.05	16.26	15.98	16.00	3,655,842	+0.00(+0.00%)
Aug 05, 2009	16.19	16.35	15.77	16.00	2,035,270	-0.24(-1.48%)
Aug 04, 2009	16.22	16.35	15.96	16.24	2,658,722	-0.04(-0.22%)
Aug 03, 2009	16.21	16.51	16.21	16.27	2,718,436	+0.18(+1.11%)
Jul 31, 2009	15.56	16.13	15.56	16.10	2,755,918	+0.46(+2.96%)
Jul 30, 2009	15.75	15.78	15.59	15.63	1,817,394	+0.12(+0.75%)
Jul 29, 2009	15.59	15.64	15.39	15.52	1,706,071	-0.24(-1.52%)
Jul 28, 2009	15.59	15.79	15.38	15.76	1,894,577	+0.16(+1.03%)
Jul 27, 2009	15.97	16.00	15.44	15.60	3,251,746	-0.44(-2.77%)
Jul 24, 2009	16.11	16.25	15.99	16.04	1,604	-0.12(-0.72%)
Jul 23, 2009	15.77	16.24	15.77	16.16	2,252,248	+0.22(+1.40%)
Jul 22, 2009	15.80	16.27	15.80	15.94	1,587,168	-0.09(-0.56%)
Jul 21, 2009	16.43	16.44	15.95	16.03	2,449,161	-0.16(-0.99%)
Jul 20, 2009	15.67	16.28	15.62	16.19	2,732,989	+0.60(+3.82%)
Jul 17, 2009	15.98	16.09	15.54	15.59	3,751,876	-0.29(-1.85%)
Jul 16, 2009	16.22	16.22	15.78	15.88	2,529,009	-0.33(-2.03%)
Jul 15, 2009	15.35	16.28	15.32	16.21	3,125,551	+0.88(+5.75%)
Jul 14, 2009	14.66	15.37	14.63	15.33	2,933,709	+0.65(+4.42%)
Jul 13, 2009	14.70	14.75	14.36	14.68	1,649,256	-0.04(-0.24%)
Jul 10, 2009	14.60	14.72	14.16	14.72	2,408,872	+0.00(+0.00%)
Jul 09, 2009	14.76	14.80	14.49	14.72	1,801,770	+0.07(+0.49%)
Jul 08, 2009	14.50	14.79	14.43	14.65	3,385,573	+0.14(+0.98%)
Jul 07, 2009	14.98	15.09	14.46	14.50	2,596,979	-0.67(-4.40%)
Jul 06, 2009	14.98	15.17	14.85	15.17	2,542,373	+0.21(+1.43%)
Jul 02, 2009	15.10	15.14	14.87	14.96	1,940,007	-0.34(-2.21%)
Jul 01, 2009	15.22	15.60	15.07	15.30	2,324,093	+0.17(+1.12%)
Jun 30, 2009	15.38	15.47	15.10	15.13	2,544,290	-0.22(-1.45%)
Jun 29, 2009	15.10	15.40	14.93	15.35	2,086,052	+0.11(+0.70%)
Jun 26, 2009	14.80	15.36	14.80	15.24	1,912,140	+0.29(+1.96%)
Jun 25, 2009	14.72	15.11	14.37	14.95	2,877,636	+0.47(+3.26%)
Jun 24, 2009	14.50	14.74	14.41	14.48	3,296,301	+0.14(+0.99%)
Jun 23, 2009	14.50	14.60	14.30	14.33	2,746,309	-0.10(-0.68%)
Jun 22, 2009	14.90	14.94	14.43	14.43	1,816,660	-0.56(-3.74%)
Jun 19, 2009	15.13	15.19	14.98	14.99	2,766,329	+0.00(+0.00%)
Jun 18, 2009	15.13	15.26	14.98	14.99	2,709,417	-0.09(-0.59%)
Jun 17, 2009	15.06	15.34	14.94	15.08	2,802,751	-0.10(-0.64%)
Jun 16, 2009	15.49	15.54	15.12	15.18	2,237,478	-0.24(-1.56%)
Jun 15, 2009	15.41	15.65	15.30	15.42	2,367,549	-0.27(-1.70%)
Jun 12, 2009	15.60	15.77	15.42	15.69	1,648,345	-0.13(-0.84%)
Jun 11, 2009	15.39	15.88	15.32	15.82	1,865,960	+0.36(+2.30%)
Jun 10, 2009	15.84	15.88	15.31	15.46	2,993,599	-0.23(-1.47%)
Jun 09, 2009	15.79	16.36	15.26	15.70	4,481,619	-0.04(-0.28%)
Jun 08, 2009	15.28	15.85	15.21	15.74	3,543,379	+0.32(+2.08%)
Jun 05, 2009	15.21	15.43	14.84	15.42	4,559,258	+0.29(+1.94%)
Jun 04, 2009	15.41	15.41	15.05	15.13	2,716,099	+0.04(+0.24%)
Jun 03, 2009	15.94	15.98	14.99	15.09	6,216,148	-0.92(-5.73%)
Jun 02, 2009	15.88	16.41	15.88	16.01	2,605,324	-0.19(-1.15%)

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.