TEF

Telefonica S.A.

$8.02 0.04 (0.50%)
17:35 EDT TEF Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.37 (4.60%)
P/E:       14.85
Market Cap:       41.64B
EPS:       0.54
Volume:       1.09M
Day's Range:       8.01 - 8.07
52wk Range:       7.70 - 9.21
Previous Close:       44.13
Historical Data for TEF
Date Open High Low Volume Close Change %
04/30/04 44.45 44.56 43.99 177,400 44.13 -0.07   -0.16%
04/29/04 44.52 44.76 43.96 195,100 44.20 -0.35   -0.79%
04/28/04 45.01 45.04 44.53 148,900 44.55 -1.18   -2.58%
04/27/04 45.61 45.97 45.60 107,500 45.73 0.28   0.62%
04/26/04 45.74 45.96 45.35 139,800 45.45 -0.33   -0.72%
04/23/04 45.63 45.89 45.43 52,200 45.78 0.28   0.62%
04/22/04 45.28 45.79 45.19 309,900 45.50 -0.15   -0.33%
04/21/04 45.58 46.00 45.38 105,400 45.65 -0.24   -0.52%
04/20/04 46.51 46.75 45.88 89,400 45.89 -0.92   -1.97%
04/19/04 46.43 46.83 46.31 100,500 46.81 0.36   0.78%
04/16/04 46.15 46.65 46.06 114,600 46.45 0.54   1.18%
04/15/04 46.05 46.23 45.82 122,800 45.91 -0.39   -0.84%
04/14/04 45.72 46.55 45.64 81,900 46.30 -0.13   -0.28%
04/13/04 47.00 47.00 46.41 77,300 46.43 -0.52   -1.11%
04/12/04 46.72 46.95 46.57 46,200 46.95 0.25   0.54%
04/08/04 47.30 47.31 46.55 142,900 46.70 0.04   0.09%
04/07/04 46.41 46.75 46.35 70,000 46.66 0.26   0.56%
04/06/04 46.32 46.59 46.19 64,400 46.40 -0.01   -0.02%
04/05/04 46.05 46.45 45.95 112,400 46.41 -0.28   -0.60%
04/02/04 46.42 46.91 46.29 124,500 46.69 0.56   1.21%
04/01/04 45.70 46.37 45.59 132,400 46.13 0.59   1.30%
03/31/04 45.20 45.72 45.20 139,700 45.54 0.47   1.04%
03/30/04 44.83 45.32 44.77 122,500 45.07 -0.26   -0.57%
03/29/04 45.16 45.47 45.07 163,000 45.33 0.51   1.14%
03/26/04 44.93 45.13 44.64 130,200 44.82 -0.25   -0.55%
03/25/04 44.48 45.18 44.38 183,400 45.07 1.37   3.14%
03/24/04 44.09 44.33 43.70 110,400 43.70 -0.94   -2.11%
03/23/04 45.08 45.11 44.35 159,900 44.64 0.18   0.40%
03/22/04 44.59 44.86 44.24 100,100 44.46 -0.85   -1.88%
03/19/04 45.60 45.95 45.23 123,000 45.31 -0.39   -0.85%
03/18/04 45.41 45.82 45.14 189,500 45.70 -0.34   -0.74%
03/17/04 45.86 46.15 45.50 124,400 46.04 0.68   1.50%
03/16/04 45.53 45.74 44.85 272,800 45.36 1.57   3.59%
03/15/04 44.64 44.65 43.58 427,000 43.79 -2.69   -5.79%
03/12/04 46.65 46.65 46.11 225,200 46.48 -0.43   -0.92%
03/11/04 47.25 47.44 46.90 181,900 46.91 -0.47   -0.99%
03/10/04 47.90 48.04 47.35 138,400 47.38 -1.12   -2.31%
03/09/04 48.70 49.00 48.20 146,900 48.50 -0.31   -0.64%
03/08/04 49.00 49.30 48.75 114,600 48.81 -0.20   -0.41%
03/05/04 48.63 49.37 48.60 130,100 49.01 0.58   1.20%
03/04/04 48.27 48.60 48.13 159,700 48.43 0.26   0.54%
03/03/04 47.91 48.26 47.61 271,400 48.17 -0.51   -1.05%
03/02/04 49.34 49.45 48.49 188,400 48.68 -1.24   -2.48%
03/01/04 49.44 49.96 49.28 147,900 49.92 0.71   1.44%
02/27/04 48.97 49.64 48.45 308,100 49.21 0.64   1.32%
02/26/04 48.18 48.75 48.01 229,300 48.57 -0.49   -1.00%
02/25/04 48.84 49.08 48.70 182,500 49.06 -0.17   -0.35%
02/24/04 48.67 49.63 48.66 165,500 49.23 0.48   0.98%
02/23/04 49.43 49.54 48.75 224,200 48.75 -0.60   -1.22%
02/20/04 49.95 49.95 49.02 277,100 49.35 -1.23   -2.43%
02/19/04 51.57 51.62 50.50 144,600 50.58 -0.19   -0.37%
02/18/04 51.25 51.41 50.76 124,800 50.77 -0.90   -1.74%
02/17/04 51.43 51.67 51.09 188,000 51.67 1.77   3.55%
02/13/04 50.61 50.74 49.76 135,800 49.90 -0.71   -1.40%
02/12/04 50.70 51.00 50.61 142,300 50.61 -0.56   -1.09%
02/11/04 50.05 51.20 49.89 239,400 51.17 0.77   1.53%
02/10/04 50.10 50.45 50.06 272,900 50.40 0.49   0.98%
02/09/04 50.00 50.18 49.82 160,400 49.91 0.32   0.65%
02/06/04 48.89 49.67 48.89 178,700 49.59 1.36   2.82%
02/05/04 48.26 48.55 48.08 701,600 48.23 1.33   2.84%
02/04/04 47.24 47.38 46.89 117,400 46.90 -0.87   -1.82%
02/03/04 47.50 48.08 47.45 198,600 47.77 0.62   1.31%

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!