Portug Telecom SGPS Shs Sponsored American Deposit Receipt Repr 1 Sh $4.26

up +0.04


17/4/2014 06:40 PM  |  NYSE : PT  
Industries : Telecommunications / Wireless Communications
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PT historical data

Date Open High Low Close Volume
4/16/20144.264.284.184.222,534,260
4/15/20144.394.414.244.351,186,930
4/14/20144.494.554.484.54412,821
4/11/20144.484.574.474.523,136,680
4/10/20144.554.634.534.591,359,310
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
3/5/20144.404.444.404.42126,603
3/4/20144.424.434.354.40213,564
3/3/20144.334.374.304.30297,598
2/28/20144.464.474.414.44112,120
2/27/20144.434.474.414.46122,966
2/26/20144.424.424.374.38213,801
2/25/20144.484.514.384.45229,985
2/24/20144.384.444.374.43103,191
2/21/20144.424.424.354.3881,548
2/20/20144.354.404.324.39287,060
2/19/20144.564.574.484.51185,835
2/18/20144.604.654.594.64310,381
2/14/20144.484.564.484.54176,732
2/13/20144.464.484.454.46144,109
2/12/20144.514.514.454.4997,713
2/11/20144.564.594.544.55175,409
2/10/20144.604.604.554.58152,251
2/7/20144.594.644.544.62226,488
2/6/20144.324.424.324.41239,096
2/5/20144.264.304.244.29193,401
2/4/20144.234.334.234.32228,369
2/3/20144.334.334.234.25185,177
1/31/20144.414.414.344.35230,878
1/30/20144.494.544.474.52209,851
1/29/20144.524.524.444.4691,911
1/28/20144.554.624.544.60150,402
1/27/20144.514.534.394.44274,601
1/24/20144.584.594.554.56317,238
1/23/20144.794.804.684.72150,977
1/22/20144.764.774.704.71133,794
1/21/20144.834.844.804.83251,285
1/17/20144.764.794.754.76129,101
1/16/20144.804.824.754.79113,096
1/15/20144.824.844.804.83306,904
1/14/20144.784.824.774.82123,999
1/13/20144.784.804.744.74227,665
1/10/20144.854.864.754.84326,796
1/9/20144.804.874.804.84336,890
1/8/20144.694.784.694.78339,234
1/7/20144.604.654.574.64292,471
1/6/20144.584.604.564.58147,691
1/3/20144.474.644.464.59743,381
1/2/20144.224.234.184.20234,503
12/31/20134.304.324.274.32255,668
12/30/20134.354.364.294.32358,750
12/27/20134.364.394.334.37207,968
12/26/20134.424.424.384.39131,340
12/24/20134.384.424.364.41128,547
12/23/20134.394.454.394.42293,317
12/20/20134.414.444.384.43202,755
12/19/20134.394.394.354.39146,551
12/18/20134.394.404.334.40123,463
12/17/20134.354.374.334.36106,579
12/16/20134.374.394.354.36138,298
12/13/20134.444.464.334.38134,875
12/12/20134.494.494.414.42138,069
12/11/20134.474.504.434.43230,166
12/10/20134.444.494.434.45248,560
12/9/20134.404.434.374.39350,879
12/6/20134.434.454.404.42109,832
12/5/20134.414.424.364.40213,857
12/4/20134.384.394.294.35198,508
12/3/20134.324.364.294.33208,160
12/2/20134.384.394.324.33235,183
11/29/20134.454.494.424.43121,246
11/27/20134.474.514.474.50231,770
11/26/20134.344.374.284.29239,796
11/25/20134.284.304.254.25250,355
11/22/20134.214.234.194.20235,497
11/21/20134.124.144.094.09224,853
Trading Center