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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	19.51	19.81	19.44	19.76	2,555,066	+0.47(+2.42%)
Aug 30, 2011	19.00	19.38	18.83	19.29	1,365,799	+0.24(+1.27%)
Aug 29, 2011	18.49	19.07	18.48	19.05	1,167,774	+0.85(+4.68%)
Aug 26, 2011	17.95	18.41	17.69	18.20	1,887,174	+0.10(+0.54%)
Aug 25, 2011	18.40	18.44	18.00	18.10	1,368,375	-0.21(-1.13%)
Aug 24, 2011	18.40	18.63	18.00	18.31	2,169,735	-0.16(-0.87%)
Aug 23, 2011	17.86	18.50	17.82	18.47	2,023,822	+0.65(+3.67%)
Aug 22, 2011	17.89	17.98	17.58	17.82	1,748,933	+0.30(+1.74%)
Aug 19, 2011	17.21	17.89	17.18	17.51	1,586,619	+0.08(+0.46%)
Aug 18, 2011	17.40	17.67	17.18	17.43	1,718,229	-0.59(-3.28%)
Aug 17, 2011	18.26	18.38	17.69	18.02	1,351,965	-0.10(-0.54%)
Aug 16, 2011	18.25	18.25	17.82	18.12	1,462,322	-0.18(-0.98%)
Aug 15, 2011	18.30	18.43	18.05	18.30	1,267,428	+0.20(+1.09%)
Aug 12, 2011	18.34	18.87	17.96	18.10	1,878,326	-0.04(-0.20%)
Aug 11, 2011	17.28	18.31	17.16	18.14	2,664,696	+1.00(+5.86%)
Aug 10, 2011	17.54	17.69	17.02	17.13	2,348,087	-0.72(-4.02%)
Aug 09, 2011	17.89	17.90	16.76	17.85	3,459,185	+0.85(+5.01%)
Aug 08, 2011	17.89	18.25	16.97	17.00	4,823,966	-1.46(-7.92%)
Aug 05, 2011	18.53	18.65	17.93	18.46	2,908,279	+0.22(+1.23%)
Aug 04, 2011	18.78	18.82	18.23	18.24	2,859,076	-0.84(-4.42%)
Aug 03, 2011	19.29	19.33	18.96	19.08	2,730,803	-0.20(-1.02%)
Aug 02, 2011	19.63	19.85	19.25	19.28	2,378,908	-0.63(-3.15%)
Aug 01, 2011	20.17	20.18	19.71	19.90	3,401,517	+0.01(+0.04%)
Jul 29, 2011	19.86	20.04	19.64	19.90	2,347,960	-0.22(-1.07%)
Jul 28, 2011	19.90	20.49	19.90	20.11	1,412,141	+0.18(+0.90%)
Jul 27, 2011	19.91	20.00	19.78	19.93	2,035,443	-0.06(-0.31%)
Jul 26, 2011	20.02	20.05	19.83	19.99	1,008,324	+0.02(+0.09%)
Jul 25, 2011	19.97	20.15	19.93	19.98	1,421,488	-0.27(-1.33%)
Jul 22, 2011	20.33	20.33	20.21	20.25	1,279,334	+0.19(+0.94%)
Jul 21, 2011	19.91	20.15	19.88	20.06	1,502,313	+0.24(+1.22%)
Jul 20, 2011	19.79	20.07	19.73	19.81	2,204,690	+0.04(+0.18%)
Jul 19, 2011	19.26	19.82	19.19	19.78	4,231,752	+0.73(+3.81%)
Jul 18, 2011	19.30	19.31	18.98	19.05	2,239,202	-0.38(-1.94%)
Jul 15, 2011	19.56	19.73	19.21	19.43	2,499,469	-0.02(-0.09%)
Jul 14, 2011	20.08	20.08	19.31	19.45	2,675,900	-0.64(-3.17%)
Jul 13, 2011	19.84	20.13	19.81	20.08	2,938,277	-0.13(-0.62%)
Jul 12, 2011	20.36	20.44	20.19	20.21	1,778,698	-0.29(-1.40%)
Jul 11, 2011	20.88	20.99	20.29	20.50	2,354,092	-0.65(-3.05%)
Jul 08, 2011	21.27	21.40	21.03	21.14	2,088,042	-0.39(-1.79%)
Jul 07, 2011	21.61	21.63	21.47	21.53	3,148,712	+0.15(+0.71%)
Jul 06, 2011	21.74	21.82	21.30	21.37	3,594,805	-0.40(-1.85%)
Jul 05, 2011	22.15	22.19	21.67	21.78	2,497,366	-0.36(-1.62%)
Jul 01, 2011	22.03	22.20	22.00	22.14	1,789,533	+0.08(+0.37%)
Jun 30, 2011	22.42	22.42	21.90	22.06	1,873,046	-0.15(-0.69%)
Jun 29, 2011	22.39	22.53	22.15	22.21	1,716,787	+0.09(+0.41%)
Jun 28, 2011	21.65	22.15	21.63	22.12	1,311,127	+0.62(+2.88%)
Jun 27, 2011	21.31	21.59	21.22	21.50	1,001,656	+0.15(+0.71%)
Jun 24, 2011	21.67	21.73	21.30	21.35	1,661,864	-0.32(-1.49%)
Jun 23, 2011	21.03	21.68	20.89	21.67	1,691,970	+0.37(+1.73%)
Jun 22, 2011	21.25	21.39	21.18	21.30	1,529,197	+0.03(+0.13%)
Jun 21, 2011	20.86	21.32	20.70	21.28	1,317,109	+0.52(+2.51%)
Jun 20, 2011	20.74	20.79	20.70	20.76	1,340,606	+0.24(+1.18%)
Jun 17, 2011	20.56	20.65	20.40	20.51	1,392,590	+0.16(+0.79%)
Jun 16, 2011	20.46	20.55	20.24	20.35	1,159,525	-0.19(-0.92%)
Jun 15, 2011	20.54	20.74	20.33	20.54	1,403,724	-0.25(-1.21%)
Jun 14, 2011	20.24	20.86	20.18	20.79	1,633,309	+0.77(+3.85%)
Jun 13, 2011	20.02	20.17	19.95	20.02	648,579	+0.07(+0.36%)
Jun 10, 2011	20.21	20.31	19.91	19.95	981,958	-0.45(-2.20%)
Jun 09, 2011	20.17	20.43	20.14	20.40	1,311,438	+0.22(+1.11%)
Jun 08, 2011	20.15	20.29	20.00	20.17	1,030,411	-0.02(-0.09%)
Jun 07, 2011	20.29	20.42	20.18	20.19	1,365,293	-0.02(-0.09%)
Jun 06, 2011	20.50	20.58	20.13	20.21	1,665,437	-0.43(-2.08%)

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.