$1.30 -0.15 (%) Portug Telecom SGPS Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 21, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center