$1.26 -0.03 (%) Portug Telecom SGPS Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PT historical data

Date Open High Low Close Volume
12/19/20141.241.261.201.26709,947
12/18/20141.201.291.191.29671,160
12/17/20141.181.221.171.20812,050
12/16/20141.221.251.191.191,074,048
12/15/20141.281.311.231.24897,265
12/12/20141.381.401.281.31854,526
12/11/20141.411.421.341.36592,257
12/10/20141.491.491.401.41537,086
12/9/20141.511.531.481.50831,532
12/8/20141.551.561.471.48891,572
12/5/20141.661.681.611.61416,613
12/4/20141.681.781.651.66627,391
12/3/20141.671.751.621.65951,666
12/2/20141.701.711.631.63520,862
12/1/20141.771.801.641.65677,011
11/28/20141.871.891.811.82569,110
11/26/20141.921.931.871.88323,733
11/25/20141.841.941.841.91975,883
11/24/20141.861.861.811.83631,865
11/21/20141.831.881.811.86688,504
11/20/20141.771.821.741.80598,635
11/19/20141.771.791.761.76269,484
11/18/20141.771.791.751.77572,929
11/17/20141.721.761.711.72524,150
11/14/20141.701.711.661.69436,620
11/13/20141.751.761.681.691,009,552
11/12/20141.741.791.711.741,087,316
11/11/20141.751.781.691.711,077,612
11/10/20141.681.701.631.641,750,231
11/7/20141.481.551.471.52581,089
11/6/20141.521.551.491.49943,285
11/5/20141.561.571.501.53433,810
11/4/20141.601.601.461.551,397,208
11/3/20141.731.741.611.621,130,974
10/31/20141.611.711.611.631,707,904
10/30/20141.421.561.411.521,052,758
10/29/20141.461.481.411.41742,406
10/28/20141.341.421.341.41955,142
10/27/20141.301.321.291.30564,575
10/24/20141.401.431.341.342,026,370
10/23/20141.301.401.291.351,732,974
10/22/20141.261.301.261.301,131,947
10/21/20141.351.371.301.303,425,701
10/20/20141.331.451.301.453,437,818
10/17/20141.601.611.561.581,662,178
10/16/20141.731.821.671.691,384,384
10/15/20141.761.801.721.77558,022
10/14/20141.771.791.731.75617,148
10/13/20141.741.821.731.76600,307
10/10/20141.691.791.671.771,458,984
10/9/20141.921.971.801.832,261,109
10/8/20142.112.112.012.03660,016
10/7/20142.042.112.012.09741,201
10/6/20142.062.312.012.031,511,900
10/3/20141.962.031.932.00613,448
10/2/20142.042.061.901.97811,766
10/1/20142.062.082.032.04434,219
9/30/20142.102.102.062.09430,526
9/29/20142.112.122.072.09438,732
9/26/20142.142.152.122.13175,160
9/25/20142.152.152.082.14623,808
9/24/20142.172.202.162.18556,206
9/23/20142.302.322.152.22889,651
9/22/20142.242.262.212.24482,873
9/19/20142.272.282.202.26474,462
9/18/20142.322.322.252.26437,580
9/17/20142.312.342.292.29613,017
9/16/20142.132.342.112.261,274,393
9/15/20142.192.202.122.13414,786
9/12/20142.222.252.152.17807,230
9/11/20142.222.242.182.191,221,492
9/10/20142.182.192.102.13860,414
9/9/20142.282.302.112.171,591,126
9/8/20142.342.352.282.29741,799
9/5/20142.282.332.262.321,540,515
9/4/20142.212.292.212.221,990,528
9/3/20142.222.222.182.18649,218
9/2/20142.142.192.112.16828,430
8/29/20142.102.222.072.191,067,561
8/28/20142.152.182.132.131,183,692
8/27/20142.092.132.072.122,250,834
8/26/20141.902.021.902.002,493,120
8/25/20141.841.871.831.87475,807
8/22/20141.841.851.821.84674,962
8/21/20141.841.891.831.89956,190
8/20/20141.881.901.861.87655,021
8/19/20141.921.931.891.91922,493
8/18/20141.941.941.891.92671,323
8/15/20141.921.941.881.901,122,155
8/14/20141.951.951.891.89719,711
8/13/20141.921.971.871.942,434,481
8/12/20141.931.931.881.88754,858
8/11/20141.941.971.941.961,136,309
8/8/20141.962.021.962.021,958,129
8/7/20141.891.941.841.912,719,907
8/6/20142.022.031.931.953,132,046
8/5/20142.132.152.062.071,147,445
8/4/20142.172.192.132.171,783,038
8/1/20142.162.172.092.101,930,430
7/31/20142.192.212.172.181,406,182
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center