Portug Telecom SGPS Shs Sponsored American Deposit Receipt Repr 1 Sh $2.36

up +0.01


28/7/2014 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
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
4/25/20144.094.103.994.042,164,553
4/24/20144.164.174.104.12873,064
4/23/20144.314.314.204.26368,146
4/22/20144.294.354.284.33727,854
4/21/20144.264.304.214.292,413,122
4/17/20144.204.284.174.263,745,043
4/16/20144.264.284.184.222,534,263
4/15/20144.394.414.244.351,186,926
4/14/20144.494.554.484.54412,821
4/11/20144.484.574.474.523,136,681
4/10/20144.554.634.534.591,359,311
4/9/20144.494.604.494.59395,984
4/8/20144.504.514.424.48724,363
4/7/20144.364.394.364.39541,822
4/4/20144.324.404.304.32355,442
4/3/20144.264.304.134.28326,888
4/2/20144.244.254.194.24221,204
4/1/20144.264.274.224.24203,857
3/31/20144.304.314.254.27307,766
3/28/20144.304.334.294.32198,013
3/27/20144.174.204.134.18450,810
3/26/20144.254.264.124.23551,850
3/25/20144.284.284.244.27116,951
3/24/20144.274.294.234.28255,222
3/21/20144.294.324.234.24170,027
3/20/20144.284.314.284.28131,553
3/19/20144.384.384.304.3283,414
3/18/20144.334.374.314.34241,735
3/17/20144.364.394.344.37251,517
3/14/20144.284.364.274.34142,048
3/13/20144.454.454.334.34119,673
3/12/20144.434.464.424.4368,919
3/11/20144.494.504.444.4671,223
3/10/20144.484.524.464.52110,466
3/7/20144.454.474.414.47107,259
3/6/20144.454.474.404.45283,431
Trading Center