TEF

Telefonica S.A.

$8.05 0.07 (0.88%)
11:09 EDT TEF Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.37 (4.58%)
P/E:       14.91
Market Cap:       41.80B
EPS:       0.54
Volume:       190,627
Day's Range:       8.05 - 8.07
52wk Range:       7.70 - 9.23
Previous Close:       32.50
Historical Data for TEF
Date Open High Low Volume Close Change %
05/01/02 32.15 32.50 31.81 88,500 32.50 0.19   0.59%
04/30/02 31.78 32.48 31.75 198,100 32.31 -0.27   -0.83%
04/29/02 32.85 33.20 32.57 161,100 32.58 -0.23   -0.70%
04/26/02 33.52 33.65 32.70 154,600 32.81 -0.21   -0.64%
04/25/02 32.87 33.35 32.64 154,400 33.02 -0.48   -1.43%
04/24/02 33.47 33.67 33.36 365,000 33.50 0.08   0.24%
04/23/02 33.44 33.89 33.42 161,400 33.42 -0.48   -1.42%
04/22/02 33.91 34.20 33.82 149,200 33.90 -0.51   -1.48%
04/19/02 34.59 34.74 34.34 188,700 34.41 0.01   0.03%
04/18/02 34.89 34.90 33.52 245,900 34.40 -0.59   -1.69%
04/17/02 35.30 35.65 34.89 357,500 34.99 0.76   2.22%
04/16/02 33.53 34.28 33.53 399,000 34.23 2.00   6.21%
04/15/02 32.48 32.51 32.20 287,100 32.23 0.52   1.64%
04/12/02 31.85 32.10 31.70 440,100 31.71 0.08   0.25%
04/11/02 32.05 32.20 31.59 494,000 31.63 -0.84   -2.59%
04/10/02 32.36 32.74 32.15 798,200 32.47 0.30   0.93%
04/09/02 32.50 32.80 32.17 226,200 32.17 -0.04   -0.12%
04/08/02 32.32 32.40 31.98 189,500 32.21 -0.93   -2.81%
04/05/02 33.45 33.45 33.05 165,700 33.14 0.39   1.19%
04/04/02 32.75 32.85 32.49 193,100 32.75 0.03   0.09%
04/03/02 33.07 33.25 32.70 446,800 32.72 -0.19   -0.58%
04/02/02 33.30 33.30 32.85 174,400 32.91 -0.93   -2.75%
04/01/02 33.25 33.84 32.97 250,000 33.84 0.73   2.20%
03/29/02 33.57 33.81 33.02 693,500 33.11 0.00   0.00%
03/28/02 33.57 33.81 33.02 693,500 33.11 -0.09   -0.27%
03/27/02 33.38 33.41 33.11 334,800 33.20 -0.18   -0.54%
03/26/02 32.99 33.52 32.99 348,000 33.38 0.01   0.03%
03/25/02 34.20 34.20 33.35 264,700 33.37 -0.93   -2.71%
03/22/02 34.64 34.67 34.24 297,300 34.30 -0.25   -0.72%
03/21/02 34.95 34.95 34.10 461,200 34.55 -0.18   -0.52%
03/20/02 34.83 34.98 34.48 175,600 34.73 -0.24   -0.69%
03/19/02 35.07 35.29 34.81 448,800 34.97 -0.55   -1.55%
03/18/02 35.40 35.70 35.27 208,000 35.52 0.32   0.91%
03/15/02 34.70 35.34 34.56 423,500 35.20 0.19   0.54%
03/14/02 34.77 35.15 34.65 257,200 35.01 0.75   2.19%
03/13/02 34.40 34.75 34.20 1,191,300 34.26 -0.81   -2.31%
03/12/02 35.07 35.27 34.83 303,900 35.07 -0.79   -2.20%
03/11/02 35.60 36.15 35.57 180,800 35.86 -0.34   -0.94%
03/08/02 37.10 37.14 36.09 556,400 36.20 -0.97   -2.61%
03/07/02 37.75 37.75 36.91 276,900 37.17 0.01   0.03%
03/06/02 35.95 37.30 35.82 333,600 37.16 0.87   2.40%
03/05/02 36.02 36.60 36.01 164,400 36.29 -0.60   -1.63%
03/04/02 36.23 37.00 36.12 235,200 36.89 1.33   3.74%
03/01/02 35.07 35.68 35.07 459,800 35.56 0.47   1.34%
02/28/02 34.90 35.53 34.76 356,200 35.09 0.70   2.04%
02/27/02 34.04 34.67 33.93 279,000 34.39 1.13   3.40%
02/26/02 33.68 33.68 33.00 404,400 33.26 0.10   0.30%
02/25/02 32.61 33.30 32.41 295,900 33.16 0.44   1.34%
02/22/02 32.24 32.72 32.05 341,600 32.72 -0.02   -0.06%
02/21/02 33.10 33.42 32.61 262,900 32.74 -0.64   -1.92%
02/20/02 33.23 33.52 32.71 321,800 33.38 0.43   1.31%
02/19/02 33.02 33.15 32.65 315,100 32.95 -1.06   -3.12%
02/18/02 34.30 34.35 33.92 208,000 34.01 0.00   0.00%
02/15/02 34.30 34.35 33.92 201,000 34.01 -0.84   -2.41%
02/14/02 34.85 35.10 34.68 258,400 34.85 0.35   1.01%
02/13/02 34.00 34.90 34.00 225,900 34.50 0.58   1.71%
02/12/02 33.99 34.57 33.70 262,800 33.92 -0.89   -2.56%
02/11/02 34.64 35.18 34.46 324,800 34.81 0.51   1.49%
02/08/02 34.10 34.35 33.55 179,500 34.30 0.74   2.21%
02/07/02 33.72 34.05 33.50 210,000 33.56 0.45   1.36%
02/06/02 33.55 33.55 32.83 303,100 33.11 -0.89   -2.62%
02/05/02 34.15 34.40 33.60 286,900 34.00 -0.61   -1.76%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!