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:       67.78
Historical Data for TEF
Date Open High Low Volume Close Change %
04/30/10 67.80 68.17 67.11 733,133 67.78 1.44   2.17%
04/29/10 66.35 66.90 66.04 858,088 66.34 1.11   1.70%
04/28/10 65.98 66.10 64.55 1,118,802 65.23 -0.57   -0.87%
04/27/10 67.84 68.46 65.77 1,005,614 65.80 -3.49   -5.04%
04/26/10 69.36 69.63 68.90 685,847 69.29 -0.53   -0.76%
04/23/10 69.25 69.83 69.01 1,261,798 69.82 1.42   2.08%
04/22/10 68.35 68.46 67.84 892,973 68.40 -0.91   -1.31%
04/21/10 69.92 70.13 69.03 712,712 69.31 -1.37   -1.94%
04/20/10 71.02 71.11 70.43 522,738 70.68 -0.34   -0.48%
04/19/10 70.61 71.07 70.61 663,335 71.02 -0.43   -0.60%
04/16/10 72.36 72.50 71.04 469,245 71.45 -1.95   -2.66%
04/15/10 73.00 73.60 72.97 451,278 73.40 -0.75   -1.01%
04/14/10 73.81 74.15 73.63 348,573 74.15 0.50   0.68%
04/13/10 73.80 73.89 73.00 329,638 73.65 0.26   0.35%
04/12/10 73.34 73.75 73.11 275,261 73.39 1.01   1.40%
04/09/10 70.95 72.55 70.95 451,164 72.38 1.68   2.38%
04/08/10 69.80 70.71 69.59 703,871 70.70 0.23   0.33%
04/07/10 70.87 71.07 70.35 464,566 70.47 -0.80   -1.12%
04/06/10 70.70 71.39 70.50 430,094 71.27 -1.30   -1.79%
04/05/10 72.24 72.82 71.93 277,232 72.57 0.55   0.76%
04/01/10 71.40 72.02 72.02 823,500 72.02 0.92   1.29%
03/31/10 70.72 71.46 70.40 408,171 71.10 -0.28   -0.39%
03/30/10 72.25 72.34 71.12 479,854 71.38 -0.75   -1.04%
03/29/10 71.96 72.28 71.66 301,628 72.13 0.26   0.36%
03/26/10 71.53 72.20 71.34 402,462 71.87 0.92   1.30%
03/25/10 71.50 71.93 70.87 465,778 70.95 0.42   0.60%
03/24/10 70.46 70.86 70.12 609,353 70.53 -1.52   -2.11%
03/23/10 71.69 72.18 71.35 365,485 72.05 0.50   0.70%
03/22/10 70.37 71.83 70.33 490,182 71.55 -0.24   -0.33%
03/19/10 72.20 72.30 71.37 590,775 71.79 -1.36   -1.86%
03/18/10 73.40 73.52 72.40 435,625 73.15 -0.84   -1.14%
03/17/10 74.01 74.36 73.70 276,979 73.99 0.46   0.63%
03/16/10 72.94 73.65 72.67 260,957 73.53 0.94   1.29%
03/15/10 72.35 72.66 72.22 519,663 72.59 -1.23   -1.67%
03/12/10 74.47 74.47 73.67 302,899 73.82 0.34   0.46%
03/11/10 73.06 73.53 72.81 429,420 73.48 -0.48   -0.65%
03/10/10 73.43 74.07 73.18 495,718 73.96 0.71   0.97%
03/09/10 72.77 73.59 72.73 435,364 73.25 -0.68   -0.92%
03/08/10 74.00 74.23 73.57 298,744 73.93 0.15   0.20%
03/05/10 72.25 73.81 72.17 402,536 73.78 1.81   2.51%
03/04/10 72.37 72.57 71.62 427,304 71.97 -0.31   -0.43%
03/03/10 71.55 72.81 71.50 347,912 72.28 0.56   0.78%
03/02/10 71.49 71.95 71.18 457,642 71.72 0.85   1.20%
03/01/10 70.34 71.02 69.94 432,518 70.87 0.69   0.98%
02/26/10 69.36 71.02 68.87 499,680 70.18 0.66   0.95%
02/25/10 67.86 69.53 67.64 497,725 69.52 0.31   0.45%
02/24/10 68.57 69.65 68.57 359,947 69.21 0.60   0.87%
02/23/10 69.55 69.68 68.54 465,410 68.61 -2.03   -2.87%
02/22/10 70.74 70.90 70.37 473,188 70.64 -0.30   -0.42%
02/19/10 70.03 71.14 69.70 441,480 70.94 -0.34   -0.48%
02/18/10 70.30 71.39 70.20 628,149 71.28 1.24   1.77%
02/17/10 70.73 70.84 69.79 366,354 70.04 0.08   0.11%
02/16/10 68.94 70.37 68.59 471,777 69.96 1.57   2.30%
02/12/10 67.53 68.39 68.39 1,088,400 68.39 -0.66   -0.96%
02/11/10 68.48 69.27 67.47 469,910 69.05 -0.72   -1.03%
02/10/10 69.80 70.09 69.09 656,588 69.77 -0.06   -0.09%
02/09/10 68.79 70.45 68.27 766,062 69.83 1.70   2.50%
02/08/10 68.68 69.30 68.02 824,278 68.13 0.55   0.81%
02/05/10 68.58 68.84 66.23 988,855 67.58 -1.00   -1.46%
02/04/10 70.08 70.12 68.42 952,309 68.58 -3.54   -4.91%
02/03/10 72.88 73.29 71.86 495,715 72.12 -0.89   -1.22%

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!