TII: Historical Prices for TELMEX INTERNACIONAL

Date	Open	High	Low	Close	Volume	Adj Close*
8-Dec-09	17.09	17.49	16.48	17.21	906,700	17.21
7-Dec-09	17.01	17.32	17.01	17.24	649,100	17.24
4-Dec-09	16.96	17.21	16.81	17.01	1,184,700	17.01
3-Dec-09	16.88	17.20	16.58	16.78	738,300	16.78
2-Dec-09	15.93	16.80	15.93	16.50	693,900	16.50
1-Dec-09	15.55	16.24	15.55	16.13	828,100	16.13
30-Nov-09	15.31	15.73	15.12	15.42	1,252,500	15.42
27-Nov-09	14.89	15.39	14.83	15.35	207,200	15.35
25-Nov-09	15.01	15.58	14.97	15.51	444,300	15.51
24-Nov-09	14.87	15.16	14.68	15.05	874,300	15.05
23-Nov-09	14.74	15.00	14.62	14.85	522,400	14.85
20-Nov-09	14.53	14.71	14.49	14.56	564,000	14.56
19-Nov-09	15.07	15.07	14.50	14.61	1,288,600	14.61
18-Nov-09	15.54	15.54	15.02	15.12	559,400	15.12
17-Nov-09	15.16	15.48	15.03	15.38	1,365,900	15.38
16-Nov-09	15.30	15.86	15.23	15.24	535,600	15.24
13-Nov-09	15.25	15.28	14.90	15.19	623,200	15.19
12-Nov-09	14.81	15.38	14.81	15.11	2,559,800	15.11
11-Nov-09	14.85	15.10	14.80	15.02	442,800	15.02
10-Nov-09	14.64	14.99	14.45	14.77	725,400	14.77
9-Nov-09	14.50	14.92	14.40	14.87	1,466,900	14.87
6-Nov-09	14.14	14.48	14.06	14.42	441,200	14.42
5-Nov-09	14.32	14.32	14.14	14.23	2,220,600	14.23
4-Nov-09	13.94	14.22	13.78	14.16	1,551,200	14.16
3-Nov-09	13.21	13.91	13.13	13.88	1,046,300	13.88
2-Nov-09	13.40	13.85	13.18	13.69	1,161,200	13.69
2-Nov-09	$ 0.132 Dividend
30-Oct-09	13.45	13.87	13.05	13.46	946,900	13.33
29-Oct-09	13.39	13.79	13.36	13.75	1,452,000	13.62
28-Oct-09	13.20	13.36	12.50	12.90	732,200	12.77
27-Oct-09	13.36	13.38	12.90	13.19	452,900	13.06
26-Oct-09	13.80	13.92	13.29	13.47	535,800	13.34
23-Oct-09	13.91	14.03	13.73	13.80	419,500	13.66
22-Oct-09	14.14	14.14	13.78	13.88	1,246,000	13.74
21-Oct-09	14.34	14.54	14.14	14.14	702,100	14.00
20-Oct-09	14.75	14.75	14.18	14.29	589,400	14.15
19-Oct-09	14.56	14.66	14.30	14.55	783,400	14.41
16-Oct-09	14.62	14.77	14.46	14.46	398,400	14.32
15-Oct-09	14.65	15.03	14.47	14.88	552,600	14.73
14-Oct-09	14.14	14.57	14.11	14.53	640,500	14.39
13-Oct-09	14.03	14.24	13.79	13.88	1,056,400	13.74
12-Oct-09	13.92	14.13	13.79	13.99	462,300	13.85
9-Oct-09	13.65	13.99	13.33	13.92	161,900	13.78
8-Oct-09	13.74	13.92	13.58	13.86	187,800	13.72
7-Oct-09	13.63	13.81	13.49	13.67	832,800	13.54
6-Oct-09	13.59	13.80	13.54	13.69	385,000	13.56
5-Oct-09	13.15	13.64	13.15	13.56	551,300	13.43
2-Oct-09	13.12	13.54	13.05	13.34	449,800	13.21
1-Oct-09	13.94	14.03	13.39	13.52	488,700	13.39
30-Sep-09	14.23	14.26	13.57	13.95	880,900	13.81
29-Sep-09	13.56	13.97	13.56	13.91	387,900	13.77
28-Sep-09	13.34	13.69	13.27	13.64	405,200	13.51
25-Sep-09	13.85	13.87	13.37	13.49	539,700	13.36
24-Sep-09	14.25	14.26	13.67	13.81	286,200	13.67
23-Sep-09	14.15	14.46	14.08	14.13	386,500	13.99
22-Sep-09	14.58	14.76	14.24	14.47	184,200	14.33
21-Sep-09	14.49	14.77	14.48	14.48	595,400	14.34
18-Sep-09	14.42	14.79	14.39	14.71	925,800	14.57
17-Sep-09	14.50	14.70	14.42	14.56	1,127,000	14.42
16-Sep-09	14.35	14.57	14.24	14.56	498,600	14.42
15-Sep-09	14.26	14.36	13.87	14.31	526,500	14.17
14-Sep-09	14.22	14.27	13.93	14.19	422,800	14.05
11-Sep-09	13.73	14.43	13.73	14.29	1,058,100	14.15
10-Sep-09	13.60	13.94	13.43	13.92	332,200	13.78
9-Sep-09	13.50	13.70	13.43	13.60	1,224,700	13.47
8-Sep-09	12.36	13.53	12.36	13.50	844,800	13.37
4-Sep-09	12.62	12.71	12.39	12.67	285,200	12.55
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions