Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grupo Televisa S.A. ADR
(NY:
TV
)
2.850
-0.150 (-5.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
9.464
9.464
9.320
9.337
1,889,747
-0.02(-0.21%)
Apr 29, 2004
9.447
9.459
9.301
9.357
4,113,282
-0.01(-0.09%)
Apr 28, 2004
9.618
9.618
9.354
9.365
3,222,561
-0.27(-2.84%)
Apr 27, 2004
9.659
9.794
9.573
9.639
2,202,993
-0.07(-0.73%)
Apr 26, 2004
9.854
9.909
9.699
9.710
1,083,056
-0.11(-1.13%)
Apr 23, 2004
9.800
9.896
9.746
9.821
2,098,422
+0.02(+0.22%)
Apr 22, 2004
9.639
9.800
9.620
9.800
1,164,286
+0.13(+1.33%)
Apr 21, 2004
9.609
9.693
9.579
9.672
1,393,035
-0.02(-0.22%)
Apr 20, 2004
9.862
9.989
9.693
9.693
917,797
-0.17(-1.72%)
Apr 19, 2004
9.821
9.896
9.817
9.862
1,636,723
+0.03(+0.31%)
Apr 16, 2004
9.639
9.832
9.639
9.832
1,261,387
+0.23(+2.36%)
Apr 15, 2004
9.693
9.723
9.573
9.605
2,667,494
-0.14(-1.45%)
Apr 14, 2004
9.929
9.931
9.725
9.746
1,652,595
-0.18(-1.83%)
Apr 13, 2004
10.21
10.21
9.911
9.929
604,084
-0.28(-2.75%)
Apr 12, 2004
10.05
10.30
10.05
10.21
577,474
+0.18(+1.75%)
Apr 08, 2004
10.13
10.16
10.03
10.03
530,791
-0.08(-0.83%)
Apr 07, 2004
10.19
10.21
10.06
10.12
554,599
-0.06(-0.55%)
Apr 06, 2004
10.12
10.23
10.07
10.17
1,188,094
+0.05(+0.53%)
Apr 05, 2004
10.09
10.23
10.09
10.12
1,485,468
+0.00(+0.04%)
Apr 02, 2004
10.56
10.56
10.09
10.11
2,973,271
+0.04(+0.45%)
Apr 01, 2004
10.14
10.20
9.959
10.07
1,872,941
-0.07(-0.70%)
Mar 31, 2004
9.963
10.18
9.963
10.14
1,888,813
+0.18(+1.78%)
Mar 30, 2004
9.909
9.982
9.869
9.963
1,460,726
+0.05(+0.54%)
Mar 29, 2004
9.982
10.16
9.804
9.909
3,630,574
-0.07(-0.71%)
Mar 26, 2004
9.532
10.06
9.532
9.980
5,728,063
+0.46(+4.81%)
Mar 25, 2004
9.586
9.693
9.483
9.522
5,000,268
+0.31(+3.37%)
Mar 24, 2004
9.213
9.254
9.125
9.211
4,112,348
+0.12(+1.27%)
Mar 23, 2004
8.922
9.136
8.879
9.095
2,721,647
+0.27(+3.06%)
Mar 22, 2004
8.973
8.973
8.748
8.825
1,715,151
-0.19(-2.11%)
Mar 19, 2004
8.975
9.104
8.922
9.016
1,604,978
+0.04(+0.45%)
Mar 18, 2004
9.022
9.022
8.836
8.975
1,021,434
-0.05(-0.52%)
Mar 17, 2004
8.926
9.067
8.926
9.022
1,877,143
+0.11(+1.27%)
Mar 16, 2004
8.879
8.928
8.836
8.909
1,090,526
+0.13(+1.44%)
Mar 15, 2004
8.890
8.982
8.753
8.783
1,537,754
-0.23(-2.59%)
Mar 12, 2004
9.050
9.067
8.903
9.016
1,979,846
+0.06(+0.62%)
Mar 11, 2004
9.082
9.147
8.960
8.960
1,517,680
-0.22(-2.38%)
Mar 10, 2004
9.348
9.348
9.121
9.179
817,894
-0.12(-1.24%)
Mar 09, 2004
9.374
9.393
9.247
9.295
602,216
-0.10(-1.07%)
Mar 08, 2004
9.414
9.590
9.393
9.395
1,865,005
-0.03(-0.36%)
Mar 05, 2004
9.297
9.489
9.297
9.429
992,490
+0.03(+0.32%)
Mar 04, 2004
9.245
9.434
9.245
9.399
1,593,307
+0.21(+2.26%)
Mar 03, 2004
9.350
9.352
9.138
9.192
1,889,280
-0.20(-2.14%)
Mar 02, 2004
9.586
9.650
9.354
9.393
1,777,240
-0.23(-2.36%)
Mar 01, 2004
9.447
9.629
9.444
9.620
2,799,608
+0.16(+1.68%)
Feb 27, 2004
9.350
9.468
9.350
9.462
3,459,713
+0.06(+0.62%)
Feb 26, 2004
9.265
9.462
9.243
9.404
3,192,216
+0.22(+2.38%)
Feb 25, 2004
9.031
9.299
9.031
9.185
1,185,293
+0.15(+1.71%)
Feb 24, 2004
9.074
9.147
8.911
9.031
4,557,708
-0.06(-0.71%)
Feb 23, 2004
9.318
9.318
8.997
9.095
3,350,940
-0.12(-1.26%)
Feb 20, 2004
9.500
9.500
9.029
9.211
4,418,125
-0.31(-3.26%)
Feb 19, 2004
9.511
9.569
9.511
9.522
2,082,550
+0.00(+0.00%)
Feb 18, 2004
9.597
9.639
9.500
9.522
1,713,283
-0.10(-1.02%)
Feb 17, 2004
9.479
9.774
9.479
9.620
1,734,758
+0.19(+2.07%)
Feb 13, 2004
9.489
9.509
9.372
9.425
1,397,236
-0.09(-0.90%)
Feb 12, 2004
9.455
9.577
9.438
9.511
1,884,145
+0.00(+0.02%)
Feb 11, 2004
9.215
9.532
9.179
9.509
3,217,425
+0.33(+3.59%)
Feb 10, 2004
9.211
9.254
9.102
9.179
2,125,032
-0.03(-0.35%)
Feb 09, 2004
9.136
9.243
9.115
9.211
782,415
+0.07(+0.77%)
Feb 06, 2004
9.007
9.194
9.007
9.140
1,744,561
+0.14(+1.60%)
Feb 05, 2004
9.014
9.061
8.958
8.997
785,216
+0.03(+0.29%)
Feb 04, 2004
8.971
9.012
8.900
8.971
2,550,318
-0.03(-0.29%)
Feb 03, 2004
8.954
9.048
8.838
8.997
1,164,286
+0.04(+0.48%)
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
.