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 (%)
Sep 30, 2014 31.35 31.82 31.35 31.52 10,960,131 +0.13(+0.41%)
Sep 29, 2014 31.48 31.72 31.27 31.39 14,465,890 -0.27(-0.84%)
Sep 26, 2014 30.90 31.71 30.90 31.66 12,108,533 +0.64(+2.07%)
Sep 25, 2014 31.64 31.75 31.00 31.01 13,317,206 -0.69(-2.17%)
Sep 24, 2014 31.39 31.75 31.32 31.70 9,218,738 +0.25(+0.79%)
Sep 23, 2014 31.67 31.77 31.44 31.45 11,355,583 -0.28(-0.87%)
Sep 22, 2014 32.17 32.24 31.60 31.73 16,821,564 -0.58(-1.79%)
Sep 19, 2014 31.83 32.59 31.83 32.31 28,284,930 +0.22(+0.69%)
Sep 18, 2014 31.84 32.11 31.82 32.09 7,573,446 +0.24(+0.75%)
Sep 17, 2014 31.98 32.10 31.72 31.85 15,500,866 -0.09(-0.29%)
Sep 16, 2014 32.06 32.24 31.79 31.94 13,213,165 -0.15(-0.46%)
Sep 15, 2014 32.12 32.18 31.74 32.09 10,787,551 -0.13(-0.40%)
Sep 12, 2014 32.48 32.54 32.13 32.22 13,150,015 -0.23(-0.71%)
Sep 11, 2014 32.01 32.92 32.01 32.45 14,475,499 -0.23(-0.72%)
Sep 10, 2014 32.71 32.82 32.50 32.68 8,060,409 -0.11(-0.32%)
Sep 09, 2014 32.87 32.99 32.60 32.79 9,569,292 -0.19(-0.59%)
Sep 08, 2014 33.00 33.42 32.93 32.98 15,274,159 -0.25(-0.75%)
Sep 05, 2014 32.93 33.39 32.93 33.23 9,721,111 +0.02(+0.06%)
Sep 04, 2014 33.34 33.60 33.18 33.21 12,002,396 -0.16(-0.47%)
Sep 03, 2014 33.09 33.40 32.96 33.36 12,865,705 +0.34(+1.03%)
Sep 02, 2014 32.53 33.08 32.53 33.02 9,222,998 +0.47(+1.44%)
Aug 29, 2014 32.88 32.56 32.56 32.56 10,352,951 -0.17(-0.51%)
Aug 28, 2014 32.75 32.91 32.69 32.72 7,589,547 -0.23(-0.70%)
Aug 27, 2014 32.66 32.95 32.60 32.95 6,623,815 +0.27(+0.82%)
Aug 26, 2014 32.69 32.88 32.60 32.68 7,213,182 +0.00(+0.00%)
Aug 25, 2014 32.90 33.04 32.56 32.68 6,712,403 -0.12(-0.36%)
Aug 22, 2014 32.91 33.01 32.64 32.80 6,928,212 -0.04(-0.11%)
Aug 21, 2014 32.79 32.95 32.62 32.84 8,522,223 +0.06(+0.17%)
Aug 20, 2014 33.16 33.16 32.70 32.79 10,090,066 -0.20(-0.61%)
Aug 19, 2014 33.04 33.13 32.75 32.99 9,923,783 -0.07(-0.22%)
Aug 18, 2014 33.09 33.31 32.89 33.06 11,005,705 +0.10(+0.31%)
Aug 15, 2014 33.10 33.19 32.79 32.96 19,170,992 +0.09(+0.28%)
Aug 14, 2014 32.44 32.91 32.44 32.87 17,189,286 +0.33(+1.02%)
Aug 13, 2014 32.27 32.58 32.19 32.54 16,875,840 +0.27(+0.83%)
Aug 12, 2014 31.88 32.40 31.79 32.27 19,359,862 +0.31(+0.98%)
Aug 11, 2014 31.73 32.15 31.40 31.96 20,954,044 +0.37(+1.16%)
Aug 08, 2014 30.98 31.63 30.98 31.59 20,415,870 +0.38(+1.21%)
Aug 07, 2014 31.72 32.10 30.97 31.21 45,711,520 +1.50(+5.04%)
Aug 06, 2014 30.52 30.56 29.60 29.72 54,366,720 +0.95(+3.29%)
Aug 05, 2014 28.93 29.21 28.74 28.77 28,100,070 -0.20(-0.70%)
Aug 04, 2014 29.34 29.49 28.95 28.97 20,212,010 -0.39(-1.31%)
Aug 01, 2014 29.15 29.49 28.98 29.36 18,039,434 +0.25(+0.85%)
Jul 31, 2014 29.31 29.66 29.11 29.11 23,732,876 -0.30(-1.03%)
Jul 30, 2014 29.64 29.89 29.35 29.41 30,276,586 -0.14(-0.47%)
Jul 29, 2014 29.93 30.00 29.55 29.55 17,239,864 -0.28(-0.95%)
Jul 28, 2014 30.18 30.27 29.80 29.84 19,316,092 -0.32(-1.07%)
Jul 25, 2014 30.76 30.78 30.13 30.16 20,194,114 -0.10(-0.33%)
Jul 24, 2014 30.04 30.34 29.98 30.26 26,672,752 +0.20(+0.67%)
Jul 23, 2014 30.41 30.50 29.93 30.06 26,443,828 -0.59(-1.92%)
Jul 22, 2014 30.41 30.76 30.23 30.64 17,187,700 +0.41(+1.37%)
Jul 21, 2014 30.24 30.47 30.09 30.23 18,443,570 -0.11(-0.36%)
Jul 18, 2014 30.38 30.46 29.95 30.34 32,021,276 +0.22(+0.73%)
Jul 17, 2014 30.32 30.62 30.04 30.12 42,207,212 -0.21(-0.70%)
Jul 16, 2014 32.40 32.44 30.05 30.33 97,136,928 -2.01(-6.22%)
Jul 15, 2014 32.59 32.67 32.01 32.34 10,838,465 -0.32(-0.98%)
Jul 14, 2014 32.86 33.02 32.62 32.67 6,493,172 -0.09(-0.28%)
Jul 11, 2014 32.84 32.98 32.44 32.76 11,193,271 -0.06(-0.20%)
Jul 10, 2014 32.59 33.00 32.37 32.82 6,735,517 -0.18(-0.56%)
Jul 09, 2014 32.34 33.07 32.33 33.01 12,157,525 +0.74(+2.31%)
Jul 08, 2014 32.79 32.88 32.14 32.26 13,142,185 -0.54(-1.65%)
Jul 07, 2014 33.14 33.22 32.74 32.80 6,792,454 -0.48(-1.44%)
Jul 03, 2014 32.85 33.28 33.28 33.28 7,404,974 +0.47(+1.43%)
Jul 02, 2014 32.34 32.89 32.33 32.81 8,583,563 +0.37(+1.13%)
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.