Portug Telecom SGPS Shs Sponsored American Deposit Receipt Repr 1 Sh $2.29

up +0.03


17/9/2014 04:04 PM  |  NYSE : PT  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PT historical data

Date Open High Low Close Volume
9/17/20142.312.342.292.29613,017
9/16/20142.132.342.112.261,269,143
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
7/30/20142.302.312.262.281,916,619
7/29/20142.322.342.312.32647,766
7/28/20142.392.392.342.36721,534
7/25/20142.422.422.352.35710,989
7/24/20142.402.402.352.361,326,194
7/23/20142.422.462.402.40795,611
7/22/20142.422.492.422.48875,023
7/21/20142.452.482.412.441,839,563
7/18/20142.332.382.322.333,313,903
7/17/20142.452.472.372.403,125,986
7/16/20142.692.702.472.515,579,676
7/15/20142.542.622.462.552,095,582
7/14/20142.612.632.542.545,738,765
7/11/20142.632.672.472.4911,082,524
7/10/20142.642.652.522.606,032,838
7/9/20142.762.892.752.793,281,372
7/8/20142.963.012.902.972,357,837
7/7/20143.123.153.063.092,057,726
7/3/20143.353.373.143.201,842,376
7/2/20143.393.403.333.351,113,323
7/1/20143.463.523.413.452,354,294
6/30/20143.693.723.613.66831,284
6/27/20143.753.763.683.70879,992
6/26/20143.883.903.843.88286,981
6/25/20143.853.873.813.86612,423
6/24/20143.783.853.743.76581,064
6/23/20143.833.873.803.83267,188
6/20/20143.873.913.833.86274,722
6/19/20143.953.973.903.95261,689
6/18/20143.913.943.813.92388,721
6/17/20143.893.913.863.88299,589
6/16/20143.803.863.793.80362,459
6/13/20143.853.883.813.85326,214
6/12/20143.923.933.863.87222,123
6/11/20143.973.973.883.91362,250
6/10/20143.994.073.984.03487,953
6/9/20143.873.913.873.90423,125
6/6/20143.883.923.833.84841,161
6/5/20143.643.733.643.71616,843
6/4/20143.603.653.593.63389,866
6/3/20143.613.703.613.63525,961
6/2/20143.743.743.623.66428,218
5/30/20143.633.713.583.62998,780
5/29/20143.663.713.623.69607,735
5/28/20143.763.773.693.72489,967
5/27/20143.743.763.663.70460,366
5/23/20143.863.933.813.87848,578
5/22/20143.723.833.723.79397,430
5/21/20143.683.693.623.66594,458
5/20/20143.743.783.703.70743,024
5/19/20143.793.993.773.921,094,599
5/16/20143.663.693.563.682,332,258
5/15/20143.833.893.753.761,376,540
5/14/20144.054.063.943.96596,511
5/13/20144.124.134.074.08220,171
5/12/20144.154.154.104.12328,722
5/9/20144.154.164.104.10476,457
5/8/20144.214.254.204.22139,662
5/7/20144.244.274.194.22380,123
5/6/20144.424.494.374.39640,961
5/5/20144.334.444.314.42692,344
5/2/20144.214.264.174.25594,529
5/1/20144.164.174.074.15312,462
4/30/20144.154.174.114.15716,160
4/29/20144.234.243.994.192,514,931
4/28/20144.114.304.074.234,193,163
Trading Center