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:       14.72
Historical Data for TEF
Date Open High Low Volume Close Change %
05/01/12 14.71 14.88 14.64 3,305,140 14.72 0.09   0.62%
04/30/12 14.82 14.85 14.55 4,311,887 14.63 -0.43   -2.86%
04/27/12 15.00 15.07 14.81 3,984,748 15.06 0.24   1.62%
04/26/12 14.71 14.88 14.63 3,456,993 14.82 -0.09   -0.60%
04/25/12 15.08 15.12 14.82 4,995,358 14.91 0.34   2.33%
04/24/12 14.33 14.69 14.33 3,736,228 14.57 0.34   2.39%
04/23/12 14.21 14.28 14.11 6,383,385 14.23 -0.38   -2.60%
04/20/12 14.51 14.71 14.47 4,629,248 14.61 0.37   2.60%
04/19/12 14.30 14.41 14.15 7,739,957 14.24 -0.36   -2.47%
04/18/12 14.64 14.83 14.57 4,833,516 14.60 -0.55   -3.63%
04/17/12 14.99 15.23 14.94 4,628,992 15.15 0.30   2.02%
04/16/12 14.89 14.93 14.70 5,357,238 14.85 0.04   0.27%
04/13/12 14.94 14.97 14.66 7,717,279 14.81 -0.55   -3.58%
04/12/12 15.15 15.40 15.14 2,737,172 15.36 -0.04   -0.26%
04/11/12 15.48 15.52 15.37 5,699,099 15.40 0.35   2.33%
04/10/12 15.40 15.45 15.02 5,733,908 15.05 -0.44   -2.84%
04/09/12 15.32 15.52 15.32 2,064,289 15.49 -0.04   -0.26%
04/05/12 15.35 15.57 15.30 3,908,344 15.53 -0.12   -0.77%
04/04/12 15.79 15.81 15.57 5,508,741 15.65 -0.39   -2.43%
04/03/12 16.32 16.33 15.97 4,283,953 16.04 -0.44   -2.67%
04/02/12 16.19 16.49 16.17 3,446,107 16.48 0.07   0.43%
03/30/12 16.42 16.47 16.28 2,303,937 16.41 0.12   0.74%
03/29/12 16.20 16.30 16.16 3,437,453 16.29 -0.16   -0.97%
03/28/12 16.64 16.66 16.36 2,895,772 16.45 -0.21   -1.26%
03/27/12 16.79 16.80 16.65 2,546,656 16.66 -0.24   -1.42%
03/26/12 16.80 16.91 16.76 2,361,409 16.90 0.04   0.24%
03/23/12 16.77 16.89 16.64 3,279,141 16.86 -0.05   -0.30%
03/22/12 16.83 16.96 16.80 2,285,764 16.91 -0.15   -0.88%
03/21/12 17.22 17.25 16.97 2,253,901 17.06 -0.21   -1.22%
03/20/12 17.19 17.38 17.12 2,798,322 17.27 0.08   0.47%
03/19/12 16.97 17.28 16.94 3,260,440 17.19 0.33   1.96%
03/16/12 16.77 16.92 16.77 4,169,385 16.86 0.21   1.26%
03/15/12 16.46 16.67 16.39 3,150,851 16.65 0.16   0.97%
03/14/12 16.64 16.66 16.43 2,052,312 16.49 -0.13   -0.78%
03/13/12 16.33 16.64 16.29 3,138,046 16.62 0.28   1.71%
03/12/12 16.39 16.42 16.24 2,722,991 16.34 -0.17   -1.03%
03/09/12 16.50 16.55 16.39 2,463,507 16.51 -0.20   -1.20%
03/08/12 16.54 16.75 16.51 2,409,573 16.71 0.40   2.45%
03/07/12 16.26 16.37 16.18 4,407,061 16.31 -0.04   -0.24%
03/06/12 16.53 16.58 16.35 6,691,339 16.35 -0.62   -3.65%
03/05/12 16.94 17.03 16.84 4,520,534 16.97 -0.07   -0.41%
03/02/12 16.99 17.06 16.90 3,672,498 17.04 -0.21   -1.22%
03/01/12 17.14 17.28 17.09 3,377,580 17.25 0.16   0.94%
02/29/12 17.32 17.40 17.05 3,106,794 17.09 -0.26   -1.50%
02/28/12 17.16 17.38 17.13 2,772,338 17.35 0.04   0.23%
02/27/12 17.13 17.35 17.10 1,954,682 17.31 0.06   0.35%
02/24/12 17.13 17.31 17.10 3,929,561 17.25 0.09   0.52%
02/23/12 17.14 17.24 17.05 2,724,389 17.16 -0.09   -0.52%
02/22/12 17.28 17.33 17.20 2,505,285 17.25 -0.12   -0.69%
02/21/12 17.38 17.50 17.28 3,294,834 17.37 0.13   0.75%
02/17/12 17.25 17.29 17.09 3,991,961 17.24 0.22   1.29%
02/16/12 16.64 17.03 16.59 3,858,258 17.02 0.07   0.41%
02/15/12 17.14 17.14 16.88 5,243,040 16.95 -0.24   -1.40%
02/14/12 17.22 17.27 17.07 2,831,857 17.19 -0.09   -0.52%
02/13/12 17.27 17.33 17.16 2,286,990 17.28 0.07   0.41%
02/10/12 17.27 17.36 17.19 4,304,534 17.21 -0.54   -3.04%
02/09/12 17.78 17.83 17.64 2,830,499 17.75 0.02   0.11%
02/08/12 17.72 17.81 17.52 3,988,486 17.73 0.12   0.68%
02/07/12 17.45 17.68 17.37 6,410,666 17.61 0.17   0.97%
02/06/12 17.41 17.58 17.37 5,939,237 17.44 -0.26   -1.47%
02/03/12 17.45 17.70 17.42 3,472,166 17.70 0.00   0.00%

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!