Twenty-First Century Fox (NQ: FOXA )

42.00 -0.03 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 46.38 46.46 46.16 46.35 9,221,594 +0.01(+0.02%)
Feb 27, 2019 46.65 46.68 46.33 46.34 11,223,685 -0.40(-0.87%)
Feb 26, 2019 46.66 46.76 46.51 46.75 11,016,668 +0.12(+0.26%)
Feb 25, 2019 46.96 47.12 46.53 46.63 21,668,482 -0.40(-0.86%)
Feb 22, 2019 46.63 47.03 46.55 47.03 30,551,530 +0.41(+0.89%)
Feb 21, 2019 46.54 46.75 46.27 46.62 38,809,532 -0.05(-0.10%)
Feb 20, 2019 46.55 46.68 46.42 46.66 13,279,035 +0.22(+0.47%)
Feb 19, 2019 46.35 46.54 46.20 46.44 9,423,165 +0.12(+0.26%)
Feb 15, 2019 46.19 46.35 46.01 46.32 10,730,913 +0.37(+0.80%)
Feb 14, 2019 45.56 46.00 45.54 45.96 15,662,443 +0.32(+0.70%)
Feb 13, 2019 45.62 45.74 45.58 45.64 8,580,515 +0.10(+0.22%)
Feb 12, 2019 45.60 45.64 45.50 45.53 4,771,629 -0.01(-0.02%)
Feb 11, 2019 45.69 45.73 45.50 45.54 5,964,210 -0.12(-0.26%)
Feb 08, 2019 45.31 45.67 45.31 45.66 10,968,636 +0.17(+0.36%)
Feb 07, 2019 45.31 45.51 45.25 45.50 5,901,418 +0.06(+0.14%)
Feb 06, 2019 45.34 45.49 45.30 45.43 7,788,810 +0.14(+0.30%)
Feb 05, 2019 45.33 45.41 45.25 45.30 6,723,665 -0.01(-0.02%)
Feb 04, 2019 45.23 45.36 45.19 45.30 4,641,795 +0.00(+0.00%)
Feb 01, 2019 45.31 45.36 45.17 45.30 8,175,151 -0.02(-0.04%)
Jan 31, 2019 45.10 45.32 45.05 45.32 12,235,555 +0.25(+0.55%)
Jan 30, 2019 45.11 45.18 44.84 45.07 10,734,149 -0.06(-0.12%)
Jan 29, 2019 45.30 45.36 45.03 45.13 13,086,443 -0.10(-0.22%)
Jan 28, 2019 45.16 45.26 45.06 45.23 11,206,081 -0.03(-0.06%)
Jan 25, 2019 45.05 45.26 44.95 45.26 7,382,997 +0.31(+0.70%)
Jan 24, 2019 44.70 44.97 44.62 44.95 10,243,480 +0.23(+0.51%)
Jan 23, 2019 44.76 44.96 44.57 44.72 12,917,460 +0.08(+0.19%)
Jan 22, 2019 44.58 44.93 44.54 44.63 8,705,905 -0.17(-0.37%)
Jan 18, 2019 44.78 44.82 44.42 44.80 9,519,345 +0.32(+0.72%)
Jan 17, 2019 44.29 44.65 44.20 44.48 11,069,154 +0.03(+0.06%)
Jan 16, 2019 44.63 44.73 44.41 44.45 11,434,082 -0.22(-0.49%)
Jan 15, 2019 44.82 44.87 44.51 44.67 11,416,410 -0.06(-0.14%)
Jan 14, 2019 44.59 44.90 44.59 44.73 10,009,672 -0.07(-0.16%)
Jan 11, 2019 44.71 44.98 44.67 44.81 8,300,160 -0.09(-0.20%)
Jan 10, 2019 44.61 45.00 44.55 44.90 5,937,052 +0.06(+0.14%)
Jan 09, 2019 44.52 44.93 44.49 44.84 6,623,033 +0.16(+0.35%)
Jan 08, 2019 44.58 44.77 44.42 44.68 8,192,718 +0.40(+0.89%)
Jan 07, 2019 44.07 44.41 43.94 44.28 5,986,076 +0.11(+0.25%)
Jan 04, 2019 43.85 44.42 43.73 44.17 11,409,483 +0.53(+1.22%)
Jan 03, 2019 43.81 44.05 43.32 43.64 12,273,745 -0.28(-0.65%)
Jan 02, 2019 43.80 44.18 43.73 43.93 7,682,618 -0.30(-0.69%)
Dec 31, 2018 44.25 44.41 43.80 44.23 5,081,604 +0.14(+0.31%)
Dec 28, 2018 44.27 44.58 43.84 44.09 7,007,210 -0.04(-0.08%)
Dec 27, 2018 43.50 44.21 43.25 44.13 8,200,552 +0.14(+0.31%)
Dec 26, 2018 42.81 44.01 42.76 43.99 10,043,914 +1.39(+3.26%)
Dec 24, 2018 43.20 43.37 42.58 42.60 6,223,107 -0.51(-1.17%)
Dec 21, 2018 44.19 44.54 43.04 43.11 20,893,578 -1.01(-2.29%)
Dec 20, 2018 44.60 44.72 43.83 44.12 16,868,486 -0.48(-1.07%)
Dec 19, 2018 44.97 45.37 44.39 44.60 16,410,589 -0.24(-0.53%)
Dec 18, 2018 45.09 45.17 44.62 44.84 12,190,724 -0.16(-0.35%)
Dec 17, 2018 45.11 45.34 44.83 44.99 12,954,785 -0.10(-0.22%)
Dec 14, 2018 44.95 45.35 44.95 45.09 11,832,053 -0.07(-0.16%)
Dec 13, 2018 45.27 45.38 45.11 45.17 13,333,938 +0.01(+0.02%)
Dec 12, 2018 45.58 45.60 45.09 45.16 14,414,682 -0.10(-0.22%)
Dec 11, 2018 45.63 45.64 45.21 45.26 7,101,637 -0.10(-0.22%)
Dec 10, 2018 45.23 45.41 44.97 45.36 11,811,851 +0.08(+0.18%)
Dec 07, 2018 45.41 45.52 45.18 45.28 14,012,571 -0.22(-0.48%)
Dec 06, 2018 45.06 45.50 44.99 45.50 15,389,506 +0.35(+0.77%)
Dec 04, 2018 45.67 45.71 44.95 45.15 20,144,834 -0.50(-1.09%)
Dec 03, 2018 45.50 45.70 45.19 45.64 22,593,056 +0.17(+0.38%)
Nov 30, 2018 45.52 45.69 45.36 45.47 16,166,000 -0.06(-0.12%)
Nov 29, 2018 45.36 45.71 45.35 45.52 19,083,674 +0.05(+0.10%)
Nov 28, 2018 45.08 45.56 45.08 45.48 15,865,678 +0.35(+0.77%)
Nov 27, 2018 44.83 45.26 44.83 45.13 12,311,945 +0.21(+0.47%)
Nov 26, 2018 45.28 45.28 44.72 44.92 10,477,119 -0.06(-0.14%)
Nov 23, 2018 44.81 45.14 44.71 44.98 5,402,448 +0.07(+0.16%)
Nov 21, 2018 44.91 44.91 44.91 0 +0.27(+0.60%)
Nov 20, 2018 44.94 45.14 44.45 44.64 21,579,000 -0.31(-0.70%)
Nov 19, 2018 44.26 45.96 44.03 44.96 36,636,572 +0.69(+1.56%)
Nov 16, 2018 44.21 44.50 44.01 44.27 11,715,313 -0.10(-0.23%)
Nov 15, 2018 43.75 44.46 43.66 44.37 8,793,347 +0.31(+0.71%)
Nov 14, 2018 44.01 44.39 43.84 44.05 10,435,303 +0.19(+0.44%)
Nov 13, 2018 44.29 44.41 43.83 43.86 6,995,335 -0.32(-0.73%)
Nov 12, 2018 44.27 44.50 44.02 44.18 6,959,268 -0.08(-0.19%)
Nov 09, 2018 44.05 44.65 44.02 44.27 11,993,508 +0.29(+0.67%)
Nov 08, 2018 43.71 44.11 43.67 43.97 11,234,237 +0.27(+0.61%)
Nov 07, 2018 43.57 43.79 43.13 43.71 8,547,278 +0.36(+0.83%)
Nov 06, 2018 42.86 43.39 42.83 43.35 6,768,467 +0.27(+0.62%)
Nov 05, 2018 42.93 43.11 42.77 43.08 5,869,393 +0.30(+0.71%)
Nov 02, 2018 43.02 43.25 42.57 42.78 13,485,557 +0.00(+0.00%)
Nov 01, 2018 41.83 43.15 41.71 42.78 27,725,136 +0.94(+2.24%)
Oct 31, 2018 42.12 42.18 41.65 41.84 8,045,577 -0.15(-0.35%)
Oct 30, 2018 41.88 42.14 41.43 41.99 7,675,234 +0.25(+0.59%)
Oct 29, 2018 41.94 42.19 41.29 41.74 11,732,194 +0.25(+0.60%)
Oct 26, 2018 41.13 41.71 40.97 41.49 12,665,768 -0.11(-0.27%)
Oct 25, 2018 41.32 41.76 41.26 41.60 7,516,217 +0.51(+1.23%)
Oct 24, 2018 41.97 42.11 41.04 41.09 13,977,783 -0.85(-2.02%)
Oct 23, 2018 41.91 42.15 41.58 41.94 14,790,048 -0.08(-0.20%)
Oct 22, 2018 42.16 42.36 41.89 42.02 11,171,887 -0.11(-0.26%)
Oct 19, 2018 42.34 42.38 41.77 42.13 12,786,424 +0.03(+0.07%)
Oct 18, 2018 42.16 42.27 41.85 42.11 9,948,203 -0.02(-0.04%)
Oct 17, 2018 42.15 42.33 41.78 42.12 6,660,573 -0.11(-0.26%)
Oct 16, 2018 41.91 42.31 41.89 42.23 7,163,286 +0.40(+0.94%)
Oct 15, 2018 41.77 42.16 41.62 41.84 6,887,514 +0.15(+0.35%)
Oct 12, 2018 41.64 41.82 41.33 41.69 8,079,192 +0.23(+0.55%)
Oct 11, 2018 41.20 41.64 40.82 41.46 16,929,152 +0.45(+1.10%)
Oct 10, 2018 41.83 41.89 41.01 41.01 8,331,125 -0.81(-1.93%)
Oct 09, 2018 42.09 42.19 41.69 41.82 9,055,601 -0.20(-0.48%)
Oct 08, 2018 42.26 42.52 41.73 42.02 8,599,283 -0.36(-0.85%)
Oct 05, 2018 42.95 43.00 42.17 42.38 6,935,622 -0.46(-1.07%)
Oct 04, 2018 42.90 43.09 42.61 42.84 8,350,813 -0.21(-0.49%)
Oct 03, 2018 42.82 43.09 42.75 43.05 9,418,628 +0.27(+0.62%)
Oct 02, 2018 42.36 42.81 42.36 42.79 13,087,906 +0.31(+0.74%)
Oct 01, 2018 42.66 42.66 42.19 42.47 7,771,978 -0.11(-0.26%)
Sep 28, 2018 42.05 42.68 41.56 42.58 9,041,832 +0.45(+1.07%)
Sep 27, 2018 42.02 42.44 41.84 42.13 7,173,067 +0.16(+0.37%)
Sep 26, 2018 41.55 42.34 41.51 41.98 12,211,223 +0.42(+1.02%)
Sep 25, 2018 41.36 41.72 41.33 41.55 13,600,496 +0.18(+0.44%)
Sep 24, 2018 41.07 41.42 40.84 41.37 24,434,082 +0.62(+1.53%)
Sep 21, 2018 41.14 41.17 40.61 40.75 22,318,062 -0.22(-0.54%)
Sep 20, 2018 41.13 41.21 40.93 40.97 16,854,884 -0.05(-0.11%)
Sep 19, 2018 41.19 41.19 40.89 41.01 5,550,569 +0.07(+0.18%)
Sep 18, 2018 41.20 41.24 40.89 40.94 9,217,228 -0.16(-0.38%)
Sep 17, 2018 41.32 41.32 40.98 41.09 9,986,585 -0.09(-0.22%)
Sep 14, 2018 41.32 41.36 41.13 41.19 11,130,091 +0.02(+0.04%)
Sep 13, 2018 41.12 41.23 41.07 41.17 8,715,613 +0.14(+0.34%)
Sep 12, 2018 41.20 41.29 40.99 41.03 7,748,771 -0.08(-0.20%)
Sep 11, 2018 41.15 41.27 40.99 41.11 12,130,386 -0.18(-0.45%)
Sep 10, 2018 41.77 41.83 41.24 41.30 9,242,736 -0.26(-0.62%)
Sep 07, 2018 41.68 41.76 41.54 41.55 7,520,082 -0.12(-0.29%)
Sep 06, 2018 41.57 41.83 41.50 41.67 8,039,189 +0.09(+0.22%)
Sep 05, 2018 41.57 41.76 41.51 41.58 8,487,983 -0.06(-0.15%)
Sep 04, 2018 41.64 41.73 41.54 41.65 9,699,526 -0.08(-0.20%)
Aug 31, 2018 41.73 41.73 41.73 0 +0.08(+0.20%)
Aug 30, 2018 41.88 41.92 41.48 41.65 6,706,128 -0.27(-0.64%)
Aug 29, 2018 41.60 41.94 41.53 41.91 5,290,670 +0.35(+0.84%)
Aug 28, 2018 41.55 41.71 41.49 41.56 6,942,525 +0.05(+0.11%)
Aug 27, 2018 41.72 41.72 41.47 41.52 8,431,239 +0.00(+0.00%)
Aug 24, 2018 41.59 41.69 41.50 41.52 7,448,384 -0.09(-0.22%)
Aug 23, 2018 41.65 41.86 41.52 41.61 5,730,099 -0.07(-0.18%)
Aug 22, 2018 41.71 41.90 41.58 41.68 7,577,137 -0.02(-0.04%)
Aug 21, 2018 41.68 41.91 41.59 41.70 8,124,927 -0.02(-0.04%)
Aug 20, 2018 41.75 41.87 41.64 41.72 7,502,718 +0.01(+0.02%)
Aug 17, 2018 42.00 42.08 41.58 41.71 14,324,168 -0.27(-0.64%)
Aug 16, 2018 41.81 42.08 41.64 41.98 7,358,101 +0.30(+0.73%)
Aug 15, 2018 41.41 41.81 41.41 41.67 7,262,634 -0.13(-0.31%)
Aug 14, 2018 41.80 42.11 41.66 41.80 7,208,875 +0.15(+0.35%)
Aug 13, 2018 41.91 42.04 41.50 41.66 7,580,276 -0.15(-0.35%)
Aug 10, 2018 41.74 41.91 41.62 41.80 5,664,758 -0.11(-0.26%)
Aug 09, 2018 41.70 42.09 41.41 41.91 8,714,352 +0.13(+0.31%)
Aug 08, 2018 41.89 41.89 41.41 41.78 9,082,571 -0.04(-0.09%)
Aug 07, 2018 42.01 42.25 41.80 41.82 7,486,983 -0.17(-0.42%)
Aug 06, 2018 41.63 42.35 41.54 42.00 11,152,028 +0.25(+0.59%)
Aug 03, 2018 41.39 41.93 41.32 41.75 9,672,314 +0.36(+0.87%)
Aug 02, 2018 41.18 41.52 41.18 41.39 13,621,499 +0.03(+0.07%)
Aug 01, 2018 41.24 41.55 41.14 41.36 9,712,231 +0.00(+0.00%)
Jul 31, 2018 41.64 41.73 41.28 41.36 13,830,026 -0.15(-0.35%)
Jul 30, 2018 41.45 41.77 41.31 41.51 14,912,143 +0.01(+0.02%)
Jul 27, 2018 41.70 41.75 41.43 41.50 11,695,947 -0.21(-0.51%)
Jul 26, 2018 41.70 41.94 41.55 41.71 17,166,454 +0.17(+0.42%)
Jul 25, 2018 41.48 41.65 40.98 41.54 14,891,788 -0.04(-0.09%)
Jul 24, 2018 42.35 42.36 41.47 41.57 18,604,456 -0.63(-1.50%)
Jul 23, 2018 42.25 42.37 42.05 42.21 14,886,645 -0.07(-0.17%)
Jul 20, 2018 42.60 42.63 42.19 42.28 25,634,360 -0.60(-1.39%)
Jul 19, 2018 42.28 42.88 42.02 42.88 45,388,000 -0.03(-0.06%)
Jul 18, 2018 42.61 43.04 42.61 42.91 8,375,489 +0.19(+0.45%)
Jul 17, 2018 42.69 43.10 42.63 42.71 14,169,828 -0.22(-0.51%)
Jul 16, 2018 43.64 43.67 42.54 42.93 20,199,232 -0.78(-1.79%)
Jul 13, 2018 43.78 43.71 22,994,440 +0.17(+0.38%)
Jul 12, 2018 44.09 44.17 43.43 43.55 23,108,668 -0.38(-0.86%)
Jul 11, 2018 45.31 45.33 43.42 43.93 41,312,752 -1.82(-3.98%)
Jul 10, 2018 45.55 46.01 45.54 45.75 13,748,410 +0.19(+0.42%)
Jul 09, 2018 44.96 45.58 44.56 45.55 13,622,082 +0.58(+1.29%)
Jul 06, 2018 44.91 45.18 44.66 44.97 16,159,758 +0.17(+0.39%)
Jul 05, 2018 45.07 45.11 44.39 44.80 14,374,277 +0.13(+0.29%)
Jul 03, 2018 44.67 44.67 44.67 0 -0.55(-1.22%)
Jul 02, 2018 45.55 45.85 44.97 45.22 12,462,718 -0.45(-0.99%)
Jun 29, 2018 45.60 46.09 45.48 45.67 14,373,638 -0.09(-0.20%)
Jun 28, 2018 45.16 45.80 45.09 45.76 18,010,552 +0.91(+2.03%)
Jun 27, 2018 44.56 45.08 44.02 44.85 31,926,718 +1.03(+2.35%)
Jun 26, 2018 44.32 44.73 43.66 43.82 25,921,192 -0.42(-0.96%)
Jun 25, 2018 44.58 44.72 43.98 44.25 15,324,784 -0.43(-0.97%)
Jun 22, 2018 44.67 45.19 44.61 44.68 16,864,440 +0.24(+0.54%)
Jun 21, 2018 44.75 45.26 44.28 44.44 41,196,824 +0.25(+0.56%)
Jun 20, 2018 43.74 44.60 43.44 44.19 72,562,336 +3.10(+7.54%)
Jun 19, 2018 40.82 41.42 40.68 41.09 12,406,704 +0.14(+0.34%)
Jun 18, 2018 41.20 41.20 40.75 40.96 13,162,499 -0.09(-0.22%)
Jun 15, 2018 41.41 40.98 41.05 21,073,412 +0.07(+0.18%)
Jun 14, 2018 40.55 41.09 40.53 40.98 26,919,534 +0.85(+2.11%)
Jun 13, 2018 40.18 40.38 39.71 40.13 53,355,676 +2.87(+7.70%)
Jun 12, 2018 36.89 37.70 36.89 37.26 18,320,518 +0.38(+1.02%)
Jun 11, 2018 36.65 37.79 36.58 36.88 17,539,914 +0.13(+0.35%)
Jun 08, 2018 36.37 37.04 36.35 36.76 11,857,597 +0.31(+0.86%)
Jun 07, 2018 35.97 36.47 35.88 36.44 15,085,486 +0.32(+0.89%)
Jun 06, 2018 36.20 35.72 36.12 18,264,574 +0.20(+0.56%)
Jun 05, 2018 35.62 35.94 35.52 35.92 9,867,341 +0.39(+1.09%)
Jun 04, 2018 35.53 35.84 35.52 35.53 8,800,866 +0.09(+0.26%)
Jun 01, 2018 35.58 35.68 35.28 35.44 11,276,619 +0.01(+0.03%)
May 31, 2018 35.53 35.72 35.21 35.43 9,307,897 -0.10(-0.28%)
May 30, 2018 35.66 35.95 35.37 35.53 12,575,534 +0.01(+0.03%)
May 29, 2018 35.56 35.79 35.15 35.52 10,734,821 -0.34(-0.95%)
May 25, 2018 35.86 35.86 35.86 0 +0.08(+0.23%)
May 24, 2018 35.71 36.27 35.47 35.78 14,830,042 +0.15(+0.41%)
May 23, 2018 35.41 35.92 35.28 35.63 14,910,256 +0.56(+1.60%)
May 22, 2018 35.01 35.43 34.94 35.07 10,633,053 +0.21(+0.61%)
May 21, 2018 34.75 35.00 34.67 34.86 7,373,494 +0.25(+0.72%)
May 18, 2018 34.62 34.78 34.47 34.61 8,085,862 -0.10(-0.29%)
May 17, 2018 34.97 35.22 34.65 34.72 8,246,288 -0.36(-1.02%)
May 16, 2018 34.87 35.18 34.74 35.07 3,869,488 +0.27(+0.77%)
May 15, 2018 34.50 34.84 34.40 34.81 5,887,772 +0.10(+0.29%)
May 14, 2018 34.81 34.95 34.42 34.71 9,757,983 -0.17(-0.47%)
May 11, 2018 34.85 35.03 34.61 34.87 6,832,645 +0.02(+0.05%)
May 10, 2018 34.73 35.18 34.64 34.85 9,093,388 +0.20(+0.58%)
May 09, 2018 35.12 35.22 34.53 34.65 11,957,867 -0.27(-0.76%)
May 08, 2018 35.81 36.17 34.79 34.92 18,872,630 -0.05(-0.13%)
May 07, 2018 34.87 35.18 34.65 34.96 7,765,441 +0.35(+1.01%)
May 04, 2018 33.75 34.74 33.48 34.61 10,125,936 +0.72(+2.12%)
May 03, 2018 33.60 34.11 32.96 33.90 11,914,172 +0.14(+0.41%)
May 02, 2018 33.56 34.15 33.39 33.76 15,294,775 +0.15(+0.44%)
May 01, 2018 33.48 33.77 33.26 33.61 7,368,319 +0.01(+0.03%)
Apr 30, 2018 33.67 34.06 33.55 33.60 8,843,569 +0.13(+0.38%)
Apr 27, 2018 33.27 33.83 33.02 33.48 12,445,567 +0.16(+0.47%)
Apr 26, 2018 33.69 34.18 33.28 33.32 18,835,482 -0.30(-0.90%)
Apr 25, 2018 33.10 34.12 32.90 33.62 14,522,141 +0.51(+1.55%)
Apr 24, 2018 33.76 33.83 32.91 33.11 8,898,701 -0.43(-1.29%)
Apr 23, 2018 33.73 33.87 33.34 33.54 6,203,897 -0.17(-0.52%)
Apr 20, 2018 34.17 34.30 33.66 33.71 7,655,213 -0.48(-1.40%)
Apr 19, 2018 34.28 34.90 34.08 34.19 9,400,145 -0.10(-0.29%)
Apr 18, 2018 34.54 34.71 34.23 34.29 4,879,485 -0.21(-0.61%)
Apr 17, 2018 34.27 34.83 34.13 34.50 8,178,258 +0.46(+1.35%)
Apr 16, 2018 34.14 34.24 33.75 34.04 6,500,834 +0.23(+0.68%)
Apr 13, 2018 33.65 34.00 33.57 33.82 10,760,141 +0.28(+0.82%)
Apr 12, 2018 33.31 33.69 33.23 33.54 10,198,404 +0.29(+0.86%)
Apr 11, 2018 32.86 33.63 32.81 33.25 9,178,182 -0.08(-0.25%)
Apr 10, 2018 33.13 33.63 32.86 33.34 11,052,245 +0.52(+1.60%)
Apr 09, 2018 32.97 33.37 32.71 32.81 8,841,369 +0.01(+0.03%)
Apr 06, 2018 33.21 33.53 32.54 32.80 10,075,178 -0.62(-1.84%)
Apr 05, 2018 33.40 33.60 32.93 33.42 11,899,698 +0.20(+0.61%)
Apr 04, 2018 32.98 33.36 32.59 33.22 12,107,495 +0.00(+0.00%)
Apr 03, 2018 33.28 33.34 32.70 33.22 11,327,146 +0.01(+0.03%)
Apr 02, 2018 33.51 33.72 32.79 33.21 8,022,159 -0.51(-1.53%)
Mar 29, 2018 33.72 33.72 33.72 0 +0.74(+2.26%)
Mar 28, 2018 33.64 33.69 32.96 32.98 16,938,392 -0.55(-1.64%)
Mar 27, 2018 34.20 34.21 33.32 33.53 9,743,504 -0.51(-1.49%)
Mar 26, 2018 33.63 34.13 33.36 34.04 9,998,807 +0.84(+2.52%)
Mar 23, 2018 33.81 34.08 33.17 33.20 7,403,886 -0.58(-1.71%)
Mar 22, 2018 33.59 34.11 33.26 33.78 11,180,953 -0.10(-0.30%)
Mar 21, 2018 33.69 34.17 33.64 33.88 8,458,646 +0.16(+0.46%)
Mar 20, 2018 33.93 34.09 33.60 33.72 11,634,890 -0.08(-0.24%)
Mar 19, 2018 33.96 34.12 33.47 33.81 8,070,152 -0.33(-0.97%)
Mar 16, 2018 34.28 34.56 34.13 34.14 12,600,581 -0.01(-0.03%)
Mar 15, 2018 34.60 34.68 34.13 34.15 6,031,899 -0.50(-1.43%)
Mar 14, 2018 34.49 34.73 34.37 34.64 5,485,217 +0.26(+0.75%)
Mar 13, 2018 34.93 35.07 34.23 34.38 6,266,864 -0.52(-1.50%)
Mar 12, 2018 34.68 35.18 34.54 34.91 6,558,965 +0.23(+0.66%)
Mar 09, 2018 34.30 34.70 34.26 34.68 6,665,138 +0.51(+1.48%)
Mar 08, 2018 34.17 34.42 33.94 34.17 5,483,848 +0.15(+0.43%)
Mar 07, 2018 33.70 34.03 8,121,749 -0.48(-1.39%)
Mar 06, 2018 33.68 34.51 33.57 34.50 8,571,495 +0.82(+2.43%)
Mar 05, 2018 33.22 34.13 33.09 33.69 8,605,790 +0.26(+0.77%)
Mar 02, 2018 32.96 33.52 32.66 33.43 13,176,490 +0.41(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.