TEF

Telefonica S.A.

$8.03 0.05 (0.63%)
11:30 EDT TEF Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.37 (4.60%)
P/E:       14.87
Market Cap:       41.69B
EPS:       0.54
Volume:       215,570
Day's Range:       8.03 - 8.07
52wk Range:       7.70 - 9.23
Previous Close:       47.95
Historical Data for TEF
Date Open High Low Volume Close Change %
05/01/06 48.06 48.31 47.94 255,600 47.95 -0.04   -0.08%
04/28/06 47.71 48.15 47.64 641,200 47.99 0.28   0.59%
04/27/06 47.26 47.86 47.23 732,800 47.71 0.07   0.15%
04/26/06 47.42 47.74 47.42 685,500 47.64 0.08   0.17%
04/25/06 47.63 47.72 47.24 659,300 47.56 0.01   0.02%
04/24/06 47.39 47.55 47.24 111,400 47.55 0.31   0.66%
04/21/06 47.43 47.35 47.03 156,400 47.24 0.05   0.11%
04/20/06 46.86 47.27 46.96 172,100 47.19 -0.05   -0.11%
04/19/06 46.88 47.24 46.44 183,300 47.24 0.66   1.42%
04/18/06 46.27 46.58 46.01 142,100 46.58 0.66   1.44%
04/17/06 45.70 46.23 45.70 120,500 45.92 0.22   0.48%
04/13/06 45.64 45.70 45.40 110,700 45.70 0.06   0.13%
04/12/06 45.74 45.85 45.54 153,600 45.64 -0.66   -1.43%
04/11/06 46.43 46.44 46.16 254,700 46.30 -0.41   -0.88%
04/10/06 46.83 46.88 46.63 86,800 46.71 0.01   0.02%
04/07/06 47.17 47.17 46.65 164,200 46.70 -0.82   -1.73%
04/06/06 47.32 47.55 47.24 132,800 47.52 -0.29   -0.61%
04/05/06 47.57 47.83 47.44 92,600 47.81 0.11   0.23%
04/04/06 47.64 47.83 47.47 203,400 47.70 0.43   0.91%
04/03/06 47.04 47.41 46.95 315,400 47.27 0.30   0.64%
03/31/06 47.02 47.19 46.86 210,800 46.97 -0.10   -0.21%
03/30/06 47.35 47.39 46.97 415,000 47.07 0.05   0.11%
03/29/06 46.74 47.20 46.66 143,600 47.02 0.47   1.01%
03/28/06 47.13 47.22 46.49 420,600 46.55 -0.63   -1.34%
03/27/06 47.46 47.54 47.17 380,200 47.18 -0.51   -1.07%
03/24/06 47.61 47.93 47.44 181,600 47.69 0.10   0.21%
03/23/06 48.03 48.04 47.48 261,600 47.59 -0.54   -1.12%
03/22/06 48.01 48.24 47.97 111,100 48.13 0.40   0.84%
03/21/06 48.00 48.10 47.72 103,800 47.73 -0.43   -0.89%
03/20/06 48.16 48.21 48.00 148,700 48.16 0.10   0.21%
03/17/06 47.96 48.18 47.83 134,800 48.06 -0.05   -0.10%
03/16/06 47.73 48.28 47.57 172,900 48.11 -0.34   -0.70%
03/15/06 48.20 48.45 47.90 176,800 48.45 0.07   0.14%
03/14/06 47.90 48.40 47.87 95,400 48.38 0.23   0.48%
03/13/06 47.86 48.16 47.86 181,200 48.15 0.37   0.77%
03/10/06 47.20 47.80 47.09 112,700 47.78 0.50   1.06%
03/09/06 47.51 47.61 47.28 422,200 47.28 -0.24   -0.51%
03/08/06 47.19 47.56 47.09 120,400 47.52 0.30   0.64%
03/07/06 47.16 47.30 47.00 152,900 47.22 -0.47   -0.99%
03/06/06 48.10 48.13 47.53 606,100 47.69 0.19   0.40%
03/03/06 47.06 47.70 46.94 197,300 47.50 0.14   0.30%
03/02/06 47.14 47.41 47.07 327,900 47.36 0.00   0.00%
03/01/06 46.90 47.39 46.85 186,100 47.36 1.14   2.47%
02/28/06 45.98 46.43 46.02 147,000 46.22 0.24   0.52%
02/27/06 45.82 46.09 45.80 165,200 45.98 0.03   0.07%
02/24/06 45.88 46.05 45.73 120,300 45.95 0.00   0.00%
02/23/06 45.97 46.11 45.75 189,800 45.95 -0.31   -0.67%
02/22/06 45.96 46.30 45.80 118,400 46.26 0.17   0.37%
02/21/06 46.24 46.28 45.94 156,300 46.09 -0.72   -1.54%
02/17/06 46.56 46.88 46.41 147,700 46.81 0.37   0.80%
02/16/06 46.14 46.55 46.04 137,200 46.44 0.25   0.54%
02/15/06 46.40 46.72 46.09 195,400 46.19 -0.55   -1.18%
02/14/06 46.16 46.75 45.98 219,000 46.74 0.55   1.19%
02/13/06 46.01 46.32 46.01 164,900 46.19 -0.23   -0.50%
02/10/06 46.63 46.80 46.08 239,400 46.42 0.63   1.38%
02/09/06 45.63 45.97 45.53 317,400 45.79 0.93   2.07%
02/08/06 44.72 44.92 44.60 292,900 44.86 0.52   1.17%
02/07/06 44.49 44.58 44.24 272,300 44.34 -0.50   -1.12%
02/06/06 44.79 45.00 44.65 188,100 44.84 -0.04   -0.09%
02/03/06 44.75 45.08 44.67 236,000 44.88 -0.11   -0.24%

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!