TEF

Telefonica S.A.

$7.98 0.05 (0.68%)
11:59 EDT TEF Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.37 (4.63%)
P/E:       14.77
Market Cap:       41.41B
EPS:       0.54
Volume:       1.68M
Day's Range:       7.97 - 8.02
52wk Range:       7.70 - 9.36
Previous Close:       32.97
Historical Data for TEF
Date Open High Low Volume Close Change %
05/01/03 33.30 33.42 32.93 617,300 32.97 -0.28   -0.84%
04/30/03 33.35 33.40 33.13 200,500 33.25 -0.21   -0.63%
04/29/03 33.33 33.73 33.10 156,000 33.46 0.11   0.33%
04/28/03 32.80 33.38 32.77 266,500 33.35 0.86   2.65%
04/25/03 32.50 32.82 32.25 197,900 32.49 -0.28   -0.85%
04/24/03 32.76 32.93 32.52 196,900 32.77 -0.03   -0.09%
04/23/03 32.85 32.97 32.33 323,000 32.80 -0.50   -1.50%
04/22/03 32.54 33.35 32.45 358,300 33.30 0.50   1.52%
04/21/03 32.40 32.87 32.40 162,800 32.80 0.10   0.31%
04/17/03 32.36 32.83 32.23 110,000 32.70 0.62   1.93%
04/16/03 32.51 32.65 32.01 197,400 32.08 0.01   0.03%
04/15/03 31.56 32.24 31.56 132,400 32.07 0.37   1.17%
04/14/03 31.40 31.79 31.26 431,500 31.70 0.61   1.96%
04/11/03 31.37 31.50 30.95 155,100 31.09 0.09   0.29%
04/10/03 31.24 31.41 30.70 459,200 31.00 -0.05   -0.16%
04/09/03 31.60 31.70 31.00 415,400 31.05 0.41   1.34%
04/08/03 30.60 30.85 30.42 197,700 30.64 -0.11   -0.36%
04/07/03 31.22 31.36 30.61 372,900 30.75 0.64   2.13%
04/04/03 30.07 30.29 30.00 206,300 30.11 0.61   2.07%
04/03/03 29.65 29.80 29.30 241,100 29.50 -0.26   -0.87%
04/02/03 29.52 29.88 29.43 180,600 29.76 1.22   4.27%
04/01/03 28.34 28.67 28.13 205,900 28.54 0.49   1.75%
03/31/03 27.93 28.31 27.74 203,500 28.05 -0.40   -1.41%
03/28/03 28.05 28.65 28.05 258,200 28.45 -0.36   -1.25%
03/27/03 28.42 29.06 28.25 198,600 28.81 -0.55   -1.87%
03/26/03 29.55 29.63 29.20 106,900 29.36 0.13   0.44%
03/25/03 28.68 29.61 28.68 219,000 29.23 0.67   2.35%
03/24/03 29.00 29.17 28.52 306,900 28.56 -1.45   -4.83%
03/21/03 29.62 30.25 29.52 304,700 30.01 0.77   2.63%
03/20/03 29.50 29.50 29.01 131,100 29.24 -0.31   -1.05%
03/19/03 29.78 29.96 29.31 347,200 29.55 0.30   1.03%
03/18/03 29.42 29.50 28.99 348,200 29.25 0.20   0.69%
03/17/03 27.83 29.40 27.79 396,400 29.05 1.43   5.18%
03/14/03 27.76 27.83 27.37 265,600 27.62 0.35   1.28%
03/13/03 26.80 27.40 26.67 669,300 27.27 1.19   4.56%
03/12/03 25.99 26.27 25.60 292,600 26.08 -0.75   -2.80%
03/11/03 26.76 27.03 26.59 194,400 26.83 0.68   2.60%
03/10/03 26.54 26.70 25.88 254,600 26.15 -0.90   -3.33%
03/07/03 26.98 27.33 26.77 822,200 27.05 -0.44   -1.60%
03/06/03 27.50 27.81 27.15 363,700 27.49 -1.26   -4.38%
03/05/03 28.19 28.75 28.19 176,900 28.75 0.45   1.59%
03/04/03 28.20 28.65 28.12 196,500 28.30 -0.40   -1.39%
03/03/03 29.66 29.66 28.53 211,100 28.70 -0.17   -0.59%
02/28/03 28.51 29.10 28.51 146,300 28.87 0.77   2.74%
02/27/03 27.95 28.40 27.86 120,600 28.10 0.50   1.81%
02/26/03 27.67 28.15 27.41 422,200 27.60 -0.75   -2.65%
02/25/03 28.12 28.60 27.62 331,400 28.35 -0.71   -2.44%
02/24/03 29.40 29.40 28.89 192,100 29.06 -0.54   -1.82%
02/21/03 29.28 29.88 29.09 360,900 29.60 0.57   1.96%
02/20/03 29.76 29.83 29.00 384,200 29.03 -0.59   -1.99%
02/19/03 29.76 29.78 29.38 160,300 29.62 -0.39   -1.30%
02/18/03 30.02 30.22 29.85 211,100 30.01 0.51   1.73%
02/14/03 28.40 29.55 28.39 246,200 29.50 1.00   3.51%
02/13/03 28.33 28.57 28.15 303,700 28.50 0.30   1.06%
02/12/03 28.45 28.75 28.20 315,100 28.20 -0.37   -1.30%
02/11/03 28.37 28.95 28.37 189,700 28.57 0.48   1.71%
02/10/03 28.03 28.16 27.68 135,700 28.09 0.20   0.72%
02/07/03 28.46 28.57 27.52 239,600 27.89 -0.59   -2.07%
02/06/03 28.44 28.60 28.17 212,000 28.48 -0.42   -1.45%
02/05/03 28.60 29.32 28.60 267,600 28.90 -0.17   -0.58%
02/04/03 29.04 29.23 28.65 199,800 29.07 -0.35   -1.19%

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!