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 - 9.14
Previous Close:       51.00
Historical Data for TEF
Date Open High Low Volume Close Change %
04/29/05 50.97 51.08 50.60 108,300 51.00 0.66   1.31%
04/28/05 50.65 50.97 50.28 297,700 50.34 -0.66   -1.29%
04/27/05 50.85 51.04 50.61 290,100 51.00 -0.07   -0.14%
04/26/05 51.53 51.57 51.07 206,700 51.07 -0.51   -0.99%
04/25/05 51.52 51.75 51.32 80,900 51.58 -0.17   -0.33%
04/22/05 52.16 52.28 51.48 158,100 51.75 -0.23   -0.44%
04/21/05 52.04 52.04 51.32 304,600 51.98 1.18   2.32%
04/20/05 50.86 51.23 50.64 163,000 50.80 -0.37   -0.72%
04/19/05 51.10 51.25 50.73 144,400 51.17 0.21   0.41%
04/18/05 50.70 51.03 50.59 145,400 50.96 0.35   0.69%
04/15/05 51.15 51.32 50.51 110,000 50.61 -0.86   -1.67%
04/14/05 51.78 51.81 51.37 119,500 51.47 -0.31   -0.60%
04/13/05 51.85 52.18 51.66 99,200 51.78 -0.47   -0.90%
04/12/05 51.72 52.29 51.48 127,700 52.25 -0.07   -0.13%
04/11/05 52.19 52.46 51.94 108,000 52.32 0.32   0.62%
04/08/05 51.98 52.28 51.73 186,600 52.00 -0.01   -0.02%
04/07/05 51.81 52.21 51.77 116,400 52.01 0.23   0.44%
04/06/05 51.71 52.00 51.48 148,200 51.78 0.21   0.41%
04/05/05 51.33 51.69 51.27 121,700 51.57 0.27   0.53%
04/04/05 51.05 51.41 50.79 187,600 51.30 -0.12   -0.23%
04/01/05 51.94 52.06 51.17 404,000 51.42 -0.55   -1.06%
03/31/05 52.21 52.42 51.86 376,100 51.97 -0.97   -1.83%
03/30/05 52.61 53.21 52.61 258,100 52.94 0.49   0.93%
03/29/05 52.76 53.06 52.45 214,900 52.45 -0.06   -0.11%
03/28/05 52.46 53.00 52.46 153,100 52.51 -0.15   -0.28%
03/24/05 52.82 53.22 52.66 121,600 52.66 -0.16   -0.30%
03/23/05 52.95 53.12 52.75 172,800 52.82 -0.23   -0.43%
03/22/05 53.73 53.98 52.99 289,900 53.05 -0.37   -0.69%
03/21/05 54.12 54.12 53.23 173,200 53.42 -0.81   -1.49%
03/18/05 54.43 54.46 53.87 167,600 54.23 0.12   0.22%
03/17/05 54.07 54.46 53.90 182,300 54.11 0.02   0.04%
03/16/05 54.49 54.75 54.00 120,300 54.09 -0.44   -0.81%
03/15/05 55.00 55.00 54.53 551,600 54.53 -0.33   -0.60%
03/14/05 55.22 55.27 54.54 193,100 54.86 -0.60   -1.08%
03/11/05 55.45 55.78 55.29 69,200 55.46 -0.32   -0.57%
03/10/05 55.72 55.92 55.34 187,600 55.78 0.24   0.43%
03/09/05 55.84 56.04 55.54 945,200 55.54 -0.41   -0.73%
03/08/05 56.05 56.40 55.86 172,800 55.95 -0.06   -0.11%
03/07/05 55.73 56.13 55.73 1,021,400 56.01 0.28   0.50%
03/04/05 55.35 56.02 55.21 141,900 55.73 1.08   1.98%
03/03/05 54.69 54.86 54.30 237,200 54.65 -0.31   -0.56%
03/02/05 54.65 55.14 54.58 290,000 54.96 -0.55   -0.99%
03/01/05 55.50 55.66 55.32 76,900 55.51 0.36   0.65%
02/28/05 55.34 55.68 54.84 106,800 55.15 -1.14   -2.03%
02/25/05 55.87 56.29 55.73 150,200 56.29 0.81   1.46%
02/24/05 55.22 55.60 54.87 196,600 55.48 0.13   0.23%
02/23/05 54.90 55.47 54.65 150,200 55.35 0.40   0.73%
02/22/05 55.20 55.58 54.78 264,000 54.95 -1.09   -1.95%
02/18/05 55.90 56.28 55.82 153,500 56.04 -0.35   -0.62%
02/17/05 56.69 56.77 56.38 199,300 56.39 -0.05   -0.09%
02/16/05 56.68 56.69 56.19 134,400 56.44 -0.19   -0.34%
02/15/05 56.65 56.89 56.43 153,500 56.63 0.30   0.53%
02/14/05 56.14 56.40 55.92 121,700 56.33 0.42   0.75%
02/11/05 55.24 56.19 55.15 137,700 55.91 0.74   1.34%
02/10/05 54.96 55.41 54.87 181,200 55.17 0.46   0.84%
02/09/05 54.63 54.96 54.45 242,400 54.71 -0.21   -0.38%
02/08/05 54.66 54.99 54.56 162,400 54.92 0.27   0.49%
02/07/05 54.99 55.14 54.52 199,100 54.65 -0.33   -0.60%
02/04/05 54.28 54.99 54.28 140,300 54.98 0.71   1.31%
02/03/05 54.00 54.40 53.93 142,300 54.27 -0.50   -0.91%

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!