Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.330 +0.030 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.935 10.15 9.935 10.11 1,894,138 +0.18(+1.78%)
Mar 30, 2004 9.881 9.954 9.841 9.935 1,464,843 +0.05(+0.54%)
Mar 29, 2004 9.954 10.13 9.777 9.881 3,640,808 -0.07(-0.71%)
Mar 26, 2004 9.505 10.03 9.505 9.952 5,744,210 +0.46(+4.81%)
Mar 25, 2004 9.559 9.666 9.456 9.495 5,014,363 +0.31(+3.37%)
Mar 24, 2004 9.187 9.228 9.100 9.185 4,123,940 +0.12(+1.27%)
Mar 23, 2004 8.897 9.110 8.854 9.070 2,729,319 +0.27(+3.06%)
Mar 22, 2004 8.948 8.948 8.724 8.801 1,719,986 -0.19(-2.11%)
Mar 19, 2004 8.950 9.078 8.897 8.991 1,609,502 +0.04(+0.45%)
Mar 18, 2004 8.997 8.997 8.811 8.950 1,024,313 -0.05(-0.52%)
Mar 17, 2004 8.901 9.042 8.901 8.997 1,882,434 +0.11(+1.27%)
Mar 16, 2004 8.854 8.903 8.811 8.884 1,093,600 +0.13(+1.44%)
Mar 15, 2004 8.865 8.957 8.728 8.758 1,542,088 -0.23(-2.59%)
Mar 12, 2004 9.025 9.042 8.877 8.991 1,985,427 +0.06(+0.62%)
Mar 11, 2004 9.057 9.121 8.935 8.935 1,521,958 -0.22(-2.38%)
Mar 10, 2004 9.322 9.322 9.095 9.153 820,200 -0.12(-1.24%)
Mar 09, 2004 9.347 9.367 9.221 9.268 603,914 -0.10(-1.07%)
Mar 08, 2004 9.388 9.563 9.367 9.369 1,870,262 -0.03(-0.36%)
Mar 05, 2004 9.271 9.463 9.271 9.403 995,288 +0.03(+0.32%)
Mar 04, 2004 9.219 9.407 9.219 9.373 1,597,798 +0.21(+2.26%)
Mar 03, 2004 9.324 9.326 9.112 9.166 1,894,606 -0.20(-2.14%)
Mar 02, 2004 9.559 9.623 9.328 9.367 1,782,250 -0.23(-2.36%)
Mar 01, 2004 9.420 9.602 9.418 9.593 2,807,500 +0.16(+1.68%)
Feb 27, 2004 9.324 9.441 9.324 9.435 3,469,465 +0.06(+0.61%)
Feb 26, 2004 9.238 9.435 9.217 9.377 3,201,215 +0.22(+2.38%)
Feb 25, 2004 9.006 9.273 9.006 9.159 1,188,634 +0.15(+1.71%)
Feb 24, 2004 9.048 9.121 8.886 9.006 4,570,556 -0.06(-0.71%)
Feb 23, 2004 9.292 9.292 8.971 9.070 3,360,386 -0.12(-1.26%)
Feb 20, 2004 9.473 9.473 9.004 9.185 4,430,579 -0.31(-3.26%)
Feb 19, 2004 9.484 9.542 9.484 9.495 2,088,420 +0.00(+0.00%)
Feb 18, 2004 9.570 9.612 9.473 9.495 1,718,113 -0.10(-1.02%)
Feb 17, 2004 9.452 9.747 9.452 9.593 1,739,648 +0.19(+2.07%)
Feb 13, 2004 9.463 9.482 9.345 9.399 1,401,175 -0.09(-0.90%)
Feb 12, 2004 9.429 9.550 9.412 9.484 1,889,456 +0.00(+0.02%)
Feb 11, 2004 9.189 9.505 9.153 9.482 3,226,495 +0.33(+3.59%)
Feb 10, 2004 9.185 9.228 9.076 9.153 2,131,022 -0.03(-0.35%)
Feb 09, 2004 9.110 9.217 9.089 9.185 784,620 +0.07(+0.77%)
Feb 06, 2004 8.982 9.168 8.982 9.115 1,749,479 +0.14(+1.60%)
Feb 05, 2004 8.989 9.036 8.933 8.971 787,429 +0.03(+0.29%)
Feb 04, 2004 8.946 8.986 8.875 8.946 2,557,507 -0.03(-0.29%)
Feb 03, 2004 8.929 9.023 8.813 8.971 1,167,568 +0.04(+0.48%)
Feb 02, 2004 8.758 8.993 8.758 8.929 4,578,983 +0.28(+3.21%)
Jan 30, 2004 8.777 8.783 8.647 8.651 2,778,943 -0.11(-1.29%)
Jan 29, 2004 8.875 8.959 8.694 8.764 3,746,610 -0.29(-3.23%)
Jan 28, 2004 9.356 9.384 9.057 9.057 1,888,052 -0.30(-3.20%)
Jan 27, 2004 9.399 9.454 9.292 9.356 1,706,877 -0.09(-0.90%)
Jan 26, 2004 9.367 9.495 9.249 9.441 801,942 +0.06(+0.61%)
Jan 23, 2004 9.409 9.527 9.356 9.384 1,020,100 -0.09(-0.95%)
Jan 22, 2004 9.516 9.591 9.473 9.473 2,232,143 -0.04(-0.45%)
Jan 21, 2004 9.356 9.629 9.253 9.516 1,970,446 +0.13(+1.37%)
Jan 20, 2004 9.142 9.538 9.119 9.388 2,487,285 +0.27(+2.93%)
Jan 16, 2004 8.959 9.123 8.950 9.121 1,264,007 +0.18(+2.06%)
Jan 15, 2004 8.929 9.027 8.905 8.937 801,942 -0.02(-0.26%)
Jan 14, 2004 9.078 9.119 8.843 8.961 1,602,012 -0.02(-0.19%)
Jan 13, 2004 9.027 9.080 8.961 8.978 842,671 -0.05(-0.54%)
Jan 12, 2004 9.055 9.151 9.014 9.027 729,378 -0.03(-0.28%)
Jan 09, 2004 9.078 9.174 9.004 9.053 2,770,516 -0.03(-0.33%)
Jan 08, 2004 9.119 9.313 9.040 9.083 2,434,852 -0.03(-0.33%)
Jan 07, 2004 8.982 9.185 8.982 9.112 3,723,203 +0.14(+1.57%)
Jan 06, 2004 8.918 8.971 8.875 8.971 3,101,967 +0.18(+2.04%)
Jan 05, 2004 8.587 8.867 8.587 8.792 2,291,598 +0.23(+2.69%)
Jan 02, 2004 8.536 8.598 8.508 8.561 633,876 +0.05(+0.55%)
Dec 31, 2003 8.544 8.566 8.506 8.514 485,940 -0.04(-0.45%)
Dec 30, 2003 8.608 8.672 8.553 8.553 929,747 -0.02(-0.27%)
Dec 29, 2003 8.427 8.576 8.427 8.576 1,005,587 +0.16(+1.90%)
Dec 26, 2003 8.416 8.435 8.395 8.416 347,367 -0.01(-0.13%)
Dec 24, 2003 8.352 8.469 8.352 8.427 895,104 +0.07(+0.90%)
Dec 23, 2003 8.358 8.363 8.331 8.352 1,500,423 -0.00(-0.03%)
Dec 22, 2003 8.299 8.304 8.284 8.354 2,101,060 +0.01(+0.18%)
Dec 19, 2003 8.331 8.361 8.256 8.339 2,400,677 +0.04(+0.46%)
Dec 18, 2003 8.074 8.350 8.074 8.301 2,990,547 +0.21(+2.61%)
Dec 17, 2003 8.051 8.117 8.044 8.089 1,845,450 +0.00(+0.00%)
Dec 16, 2003 8.042 8.106 7.927 8.089 2,193,754 +0.06(+0.72%)
Dec 15, 2003 8.096 8.126 8.034 8.032 1,868,389 -0.01(-0.13%)
Dec 12, 2003 8.181 8.202 8.010 8.042 3,081,368 -0.21(-2.59%)
Dec 11, 2003 8.074 8.262 8.074 8.256 3,806,066 +0.20(+2.52%)
Dec 10, 2003 8.211 8.211 8.010 8.053 3,626,764 -0.19(-2.33%)
Dec 09, 2003 8.331 8.339 8.228 8.245 3,391,752 -0.11(-1.28%)
Dec 08, 2003 8.416 8.416 8.299 8.352 1,393,216 -0.08(-0.94%)
Dec 05, 2003 8.523 8.523 8.350 8.431 2,056,586 -0.10(-1.18%)
Dec 04, 2003 8.621 8.621 8.510 8.531 1,726,072 -0.09(-1.04%)
Dec 03, 2003 8.683 8.741 8.606 8.621 1,389,471 -0.04(-0.47%)
Dec 02, 2003 8.747 8.749 8.638 8.662 1,589,372 -0.14(-1.58%)
Dec 01, 2003 8.743 8.863 8.743 8.801 884,805 +0.07(+0.86%)
Nov 28, 2003 8.662 8.732 8.651 8.726 521,988 +0.06(+0.71%)
Nov 26, 2003 8.587 8.779 8.544 8.664 1,364,191 +0.09(+1.10%)
Nov 25, 2003 8.442 8.587 8.414 8.570 3,168,912 +0.13(+1.57%)
Nov 24, 2003 8.416 8.484 8.245 8.437 3,196,065 +0.00(+0.00%)
Nov 21, 2003 8.427 8.437 8.352 8.437 1,829,533 +0.00(+0.03%)
Nov 20, 2003 8.512 8.512 8.352 8.435 1,596,862 -0.09(-1.03%)
Nov 19, 2003 8.715 8.717 8.463 8.523 1,372,618 -0.22(-2.52%)
Nov 18, 2003 8.783 8.820 8.736 8.743 846,416 -0.02(-0.22%)
Nov 17, 2003 8.764 8.777 8.711 8.762 1,142,288 -0.16(-1.75%)
Nov 14, 2003 9.164 9.198 8.918 8.918 1,406,793 -0.11(-1.23%)
Nov 13, 2003 8.918 9.098 8.886 9.029 3,153,932 +0.11(+1.25%)
Nov 12, 2003 8.566 8.918 8.563 8.918 2,754,599 +0.36(+4.22%)
Nov 11, 2003 8.715 8.715 8.536 8.557 1,528,980 -0.16(-1.81%)
Nov 10, 2003 8.899 8.899 8.681 8.715 1,863,240 -0.18(-2.04%)
Nov 07, 2003 8.681 8.897 8.719 8.897 2,575,765 +0.22(+2.49%)
Nov 06, 2003 8.534 8.677 8.534 8.681 2,528,950 +0.12(+1.35%)
Nov 05, 2003 8.563 8.630 8.563 8.566 1,482,165 -0.01(-0.07%)
Nov 04, 2003 8.563 8.664 8.563 8.572 3,334,357 +0.01(+0.17%)
Nov 03, 2003 8.309 8.557 8.309 8.557 2,769,112 +0.28(+3.38%)
Oct 31, 2003 8.220 8.284 8.192 8.277 3,885,183 +0.12(+1.41%)
Oct 30, 2003 8.068 8.188 8.062 8.162 1,966,701 +0.10(+1.27%)
Oct 29, 2003 8.136 8.136 8.036 8.059 1,783,654 -0.08(-0.95%)
Oct 28, 2003 8.085 8.149 8.085 8.136 3,388,007 +0.07(+0.90%)
Oct 27, 2003 7.946 8.094 7.916 8.064 1,955,934 +0.20(+2.53%)
Oct 24, 2003 7.948 7.948 7.797 7.865 1,064,574 -0.08(-1.05%)
Oct 23, 2003 7.807 7.974 7.795 7.948 2,334,199 +0.13(+1.64%)
Oct 22, 2003 7.786 7.880 7.752 7.820 3,652,044 -0.01(-0.11%)
Oct 21, 2003 7.692 7.820 7.666 7.829 2,527,546 +0.12(+1.58%)
Oct 20, 2003 7.534 7.718 7.530 7.707 1,496,678 +0.19(+2.53%)
Oct 17, 2003 7.636 7.658 7.495 7.517 3,925,912 -0.15(-1.95%)
Oct 16, 2003 7.658 7.679 7.624 7.666 2,816,863 -0.02(-0.31%)
Oct 15, 2003 7.799 7.799 7.654 7.690 3,282,673 -0.11(-1.37%)
Oct 14, 2003 7.912 7.921 7.760 7.797 2,079,994 -0.15(-1.88%)
Oct 13, 2003 7.903 8.000 7.925 7.946 1,628,696 +0.04(+0.54%)
Oct 10, 2003 7.935 7.974 7.882 7.903 3,656,257 -0.07(-0.83%)
Oct 09, 2003 7.728 7.982 7.728 7.970 2,877,254 +0.25(+3.27%)
Oct 08, 2003 7.790 7.790 7.660 7.718 1,660,062 -0.10(-1.28%)
Oct 07, 2003 7.690 7.803 7.658 7.818 2,686,249 +0.13(+1.67%)
Oct 06, 2003 7.754 7.762 7.690 7.690 1,832,342 -0.05(-0.69%)
Oct 03, 2003 7.724 7.831 7.690 7.743 4,070,571 +0.16(+2.08%)
Oct 02, 2003 7.807 7.829 7.585 7.585 3,304,676 -0.41(-5.10%)
Oct 01, 2003 7.816 8.010 7.839 7.993 2,478,390 +0.18(+2.27%)
Sep 30, 2003 7.701 7.865 7.619 7.816 1,989,640 +0.12(+1.50%)
Sep 29, 2003 7.705 7.737 7.540 7.701 1,513,063 +0.01(+0.11%)
Sep 26, 2003 7.705 7.735 7.666 7.692 1,129,647 +0.01(+0.17%)
Sep 25, 2003 7.861 7.871 7.645 7.679 2,610,877 -0.20(-2.57%)
Sep 24, 2003 8.032 8.036 7.867 7.882 1,771,014 -0.15(-1.86%)
Sep 23, 2003 8.017 8.038 8.002 8.032 1,969,042 +0.01(+0.19%)
Sep 22, 2003 8.044 8.053 7.987 8.017 1,795,358 -0.13(-1.63%)
Sep 19, 2003 8.222 8.222 8.106 8.149 3,612,719 -0.08(-0.96%)
Sep 18, 2003 7.993 8.145 7.946 8.228 4,380,019 +0.22(+2.77%)
Sep 17, 2003 8.072 8.104 7.982 8.006 1,047,253 -0.07(-0.85%)
Sep 16, 2003 8.042 8.096 8.015 8.074 518,711 +0.02(+0.27%)
Sep 15, 2003 8.085 8.094 8.010 8.053 535,096 -0.01(-0.13%)
Sep 12, 2003 8.053 8.104 7.995 8.064 823,945 -0.03(-0.40%)
Sep 11, 2003 8.160 8.160 8.021 8.096 711,589 +0.02(+0.26%)
Sep 10, 2003 8.149 8.149 7.957 8.074 2,515,374 -0.01(-0.13%)
Sep 09, 2003 8.202 8.202 8.055 8.085 2,023,347 -0.14(-1.66%)
Sep 08, 2003 8.416 8.476 8.192 8.222 2,378,206 -0.17(-2.06%)
Sep 05, 2003 8.429 8.446 8.369 8.395 927,406 -0.03(-0.38%)
Sep 04, 2003 8.437 8.476 8.365 8.427 2,003,685 -0.09(-1.00%)
Sep 03, 2003 8.373 8.591 8.373 8.512 2,919,388 +0.15(+1.74%)
Sep 02, 2003 8.117 8.384 8.115 8.367 3,874,416 +0.36(+4.45%)
Aug 29, 2003 7.856 8.010 7.856 8.010 1,131,988 +0.15(+1.96%)
Aug 28, 2003 7.861 7.888 7.797 7.856 1,115,135 +0.05(+0.63%)
Aug 27, 2003 7.686 7.841 7.686 7.807 786,961 +0.12(+1.50%)
Aug 26, 2003 7.803 7.814 7.562 7.692 3,116,479 -0.16(-2.09%)
Aug 25, 2003 7.972 7.972 7.807 7.856 757,468 -0.10(-1.31%)
Aug 22, 2003 8.032 8.051 7.961 7.961 838,458 -0.07(-0.82%)
Aug 21, 2003 7.910 8.040 7.910 8.027 708,780 +0.12(+1.49%)
Aug 20, 2003 7.989 8.008 7.863 7.910 1,500,891 -0.10(-1.25%)
Aug 19, 2003 8.064 8.076 7.955 8.010 792,579 -0.04(-0.56%)
Aug 18, 2003 8.049 8.113 8.021 8.055 1,099,218 +0.01(+0.08%)
Aug 15, 2003 8.074 8.096 8.010 8.049 771,980 -0.00(-0.05%)
Aug 14, 2003 7.846 8.076 7.797 8.053 1,015,419 +0.18(+2.31%)
Aug 13, 2003 7.797 7.910 7.760 7.871 1,175,994 +0.07(+0.96%)
Aug 12, 2003 7.807 7.820 7.724 7.797 830,031 +0.01(+0.08%)
Aug 11, 2003 7.792 7.854 7.754 7.790 2,413,317 -0.00(-0.03%)
Aug 08, 2003 7.701 7.850 7.701 7.792 1,639,464 +0.12(+1.56%)
Aug 07, 2003 7.647 7.694 7.587 7.673 1,950,784 -0.01(-0.14%)
Aug 06, 2003 7.722 7.773 7.626 7.683 1,616,524 -0.06(-0.77%)
Aug 05, 2003 7.910 7.914 7.743 7.743 960,177 -0.17(-2.11%)
Aug 04, 2003 7.957 7.972 7.846 7.910 1,218,128 -0.01(-0.19%)
Aug 01, 2003 7.946 7.946 7.874 7.925 1,666,616 -0.09(-1.07%)
Jul 31, 2003 7.878 8.079 7.878 8.010 2,171,283 +0.10(+1.24%)
Jul 30, 2003 7.765 8.000 7.765 7.912 4,711,001 +0.22(+2.83%)
Jul 29, 2003 7.784 7.784 7.634 7.694 1,600,607 -0.09(-1.15%)
Jul 28, 2003 7.831 7.884 7.771 7.784 773,385 -0.06(-0.74%)
Jul 25, 2003 7.713 7.856 7.662 7.841 1,178,335 +0.13(+1.66%)
Jul 24, 2003 7.850 7.882 7.711 7.713 1,653,976 -0.14(-1.74%)
Jul 23, 2003 7.925 7.925 7.773 7.850 787,897 -0.05(-0.68%)
Jul 22, 2003 7.818 8.004 7.754 7.903 1,445,649 +0.08(+1.07%)
Jul 21, 2003 7.935 7.935 7.747 7.820 1,391,344 -0.17(-2.11%)
Jul 18, 2003 7.733 8.000 7.694 7.989 4,294,347 +0.32(+4.24%)
Jul 17, 2003 7.476 7.664 7.463 7.664 9,965,994 +0.45(+6.25%)
Jul 16, 2003 7.295 7.295 7.166 7.213 2,486,817 +0.05(+0.66%)
Jul 15, 2003 7.391 7.391 7.166 7.166 1,943,762 -0.19(-2.64%)
Jul 14, 2003 7.305 7.412 7.303 7.361 859,524 +0.10(+1.41%)
Jul 11, 2003 7.263 7.320 7.239 7.258 1,380,108 -0.00(-0.06%)
Jul 10, 2003 7.412 7.412 7.188 7.263 2,434,852 -0.17(-2.24%)
Jul 09, 2003 7.434 7.466 7.380 7.429 2,192,818 -0.02(-0.29%)
Jul 08, 2003 7.327 7.468 7.327 7.451 1,802,380 +0.06(+0.81%)
Jul 07, 2003 7.273 7.406 7.273 7.391 1,619,801 +0.10(+1.32%)
Jul 03, 2003 7.365 7.391 7.295 7.295 938,642 -0.12(-1.61%)
Jul 02, 2003 7.367 7.453 7.337 7.414 1,877,752 +0.05(+0.64%)
Jul 01, 2003 7.316 7.376 7.250 7.367 2,278,490 -0.00(-0.03%)
Jun 30, 2003 7.348 7.455 7.320 7.369 901,190 +0.05(+0.64%)
Jun 27, 2003 7.284 7.399 7.284 7.322 842,203 +0.04(+0.53%)
Jun 26, 2003 7.241 7.327 7.241 7.284 923,661 +0.05(+0.65%)
Jun 25, 2003 7.331 7.448 7.237 7.237 1,009,801 -0.17(-2.31%)
Jun 24, 2003 7.207 7.423 7.207 7.408 1,886,179 +0.20(+2.79%)
Jun 23, 2003 7.363 7.363 7.207 7.207 2,322,028 -0.17(-2.34%)
Jun 20, 2003 7.401 7.434 7.307 7.380 1,769,141 +0.01(+0.09%)
Jun 19, 2003 7.455 7.472 7.369 7.374 1,617,929 -0.09(-1.15%)
Jun 18, 2003 7.551 7.551 7.440 7.459 1,413,815 -0.11(-1.50%)
Jun 17, 2003 7.498 7.607 7.416 7.572 2,548,144 +0.10(+1.31%)
Jun 16, 2003 7.369 7.502 7.303 7.474 1,644,613 +0.16(+2.16%)
Jun 13, 2003 7.380 7.404 7.299 7.316 2,263,977 -0.09(-1.15%)
Jun 12, 2003 7.316 7.427 7.284 7.401 2,662,841 +0.14(+1.88%)
Jun 11, 2003 7.038 7.265 7.011 7.265 2,351,521 +0.24(+3.37%)
Jun 10, 2003 6.932 7.079 6.932 7.028 1,312,226 +0.10(+1.39%)
Jun 09, 2003 7.036 7.038 6.891 6.932 1,803,785 -0.11(-1.52%)
Jun 06, 2003 7.081 7.316 6.972 7.038 5,576,612 +0.01(+0.09%)
Jun 05, 2003 6.750 7.092 6.684 7.032 6,288,201 +0.31(+4.64%)
Jun 04, 2003 6.741 6.844 6.718 6.720 2,694,676 -0.02(-0.32%)
Jun 03, 2003 6.754 6.814 6.718 6.741 2,103,401 -0.01(-0.13%)
Jun 02, 2003 6.643 6.857 6.643 6.750 2,904,875 +0.16(+2.43%)
May 30, 2003 6.568 6.665 6.562 6.590 2,439,065 +0.02(+0.33%)
May 29, 2003 6.637 6.737 6.553 6.568 2,558,444 -0.07(-1.13%)
May 28, 2003 6.526 6.686 6.515 6.643 3,950,256 +0.17(+2.64%)
May 27, 2003 6.331 6.472 6.282 6.472 2,163,793 +0.14(+2.23%)
May 23, 2003 6.227 6.333 6.205 6.331 1,850,600 +0.11(+1.75%)
May 22, 2003 6.233 6.304 6.216 6.222 1,479,356 +0.01(+0.10%)
May 21, 2003 6.150 6.222 6.058 6.216 1,950,316 +0.07(+1.08%)
May 20, 2003 6.216 6.314 6.107 6.150 2,608,068 -0.06(-0.90%)
May 19, 2003 6.449 6.449 6.205 6.205 1,536,939 -0.26(-3.97%)
May 16, 2003 6.498 6.538 6.398 6.462 1,000,906 -0.03(-0.46%)
May 15, 2003 6.440 6.566 6.440 6.492 1,913,332 +0.04(+0.63%)
May 14, 2003 6.383 6.468 6.355 6.451 954,091 +0.07(+1.14%)
May 13, 2003 6.419 6.494 6.376 6.378 1,499,018 -0.10(-1.48%)
May 12, 2003 6.398 6.494 6.357 6.474 1,246,217 +0.04(+0.66%)
May 09, 2003 6.408 6.485 6.338 6.432 2,253,678 +0.13(+2.14%)
May 08, 2003 6.515 6.521 6.267 6.297 2,941,391 -0.27(-4.13%)
May 07, 2003 6.541 6.671 6.500 6.568 2,384,760 +0.03(+0.42%)
May 06, 2003 6.515 6.635 6.513 6.541 2,446,556 +0.01(+0.23%)
May 05, 2003 6.536 6.675 6.464 6.526 1,899,287 -0.01(-0.16%)
May 02, 2003 6.353 6.536 6.340 6.536 3,380,985 +0.20(+3.20%)
May 01, 2003 6.472 6.472 6.291 6.333 2,044,882 -0.15(-2.27%)
Apr 30, 2003 6.534 6.603 6.481 6.481 2,094,038 +0.00(+0.00%)
Apr 29, 2003 6.389 6.600 6.387 6.481 2,412,381 +0.11(+1.78%)
Apr 28, 2003 6.135 6.385 6.007 6.368 2,658,160 +0.23(+3.83%)
Apr 25, 2003 6.163 6.163 6.084 6.133 1,299,586 -0.04(-0.66%)
Apr 24, 2003 6.254 6.257 6.120 6.173 1,541,620 -0.10(-1.57%)
Apr 23, 2003 6.197 6.380 6.197 6.271 1,500,423 +0.08(+1.24%)
Apr 22, 2003 6.109 6.214 5.990 6.195 2,117,446 +0.14(+2.29%)
Apr 21, 2003 5.960 6.071 5.938 6.056 937,706 +0.12(+1.98%)
Apr 17, 2003 5.925 5.996 5.885 5.938 1,259,325 +0.01(+0.22%)
Apr 16, 2003 6.066 6.069 5.919 5.925 2,096,847 -0.09(-1.46%)
Apr 15, 2003 5.795 6.013 5.795 6.013 3,661,875 +0.21(+3.68%)
Apr 14, 2003 5.703 5.842 5.703 5.799 1,107,176 +0.11(+1.88%)
Apr 11, 2003 5.703 5.778 5.673 5.693 1,377,299 +0.00(+0.08%)
Apr 10, 2003 5.767 5.767 5.658 5.688 2,628,198 -0.11(-1.95%)
Apr 09, 2003 5.919 6.030 5.799 5.802 1,556,133 -0.10(-1.67%)
Apr 08, 2003 5.960 5.979 5.885 5.900 1,446,117 -0.05(-0.79%)
Apr 07, 2003 5.810 6.013 5.799 5.947 6,245,600 +0.28(+4.86%)
Apr 04, 2003 5.661 5.712 5.614 5.671 1,702,664 +0.09(+1.53%)
Apr 03, 2003 5.618 5.663 5.554 5.586 1,300,991 -0.01(-0.11%)
Apr 02, 2003 5.535 5.686 5.535 5.592 1,990,109 +0.12(+2.23%)
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.