Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.48 USD -0.04 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.01 17.45 17.01 17.44 24,305,200 +0.90(+5.44%)
Nov 29, 2011 16.50 16.78 16.44 16.54 16,797,900 +0.04(+0.24%)
Nov 28, 2011 16.36 16.65 16.33 16.50 14,663,000 +0.53(+3.32%)
Nov 25, 2011 15.93 16.22 15.93 15.97 5,565,500 -0.06(-0.37%)
Nov 23, 2011 16.20 16.30 15.94 16.03 17,925,100 -0.38(-2.32%)
Nov 22, 2011 16.24 16.49 16.17 16.41 21,470,300 +0.12(+0.74%)
Nov 21, 2011 16.17 16.39 16.00 16.29 28,909,100 -0.03(-0.18%)
Nov 18, 2011 16.67 16.75 16.30 16.32 34,883,500 -0.29(-1.75%)
Nov 17, 2011 16.76 16.94 16.51 16.61 24,989,900 -0.18(-1.07%)
Nov 16, 2011 17.09 17.26 16.77 16.79 23,651,000 -0.66(-3.78%)
Nov 15, 2011 16.99 17.57 16.99 17.45 16,214,300 +0.37(+2.17%)
Nov 14, 2011 17.04 17.12 16.92 17.08 16,216,000 -0.09(-0.52%)
Nov 11, 2011 17.06 17.31 16.99 17.17 19,757,000 +0.35(+2.08%)
Nov 10, 2011 16.70 16.90 16.37 16.82 18,756,900 +0.38(+2.31%)
Nov 09, 2011 16.79 16.88 16.35 16.44 24,713,600 -0.78(-4.53%)
Nov 08, 2011 17.09 17.26 16.70 17.22 31,986,000 +0.27(+1.59%)
Nov 07, 2011 16.81 17.02 16.68 16.95 28,460,300 +0.15(+0.89%)
Nov 04, 2011 16.77 16.88 16.55 16.80 19,475,500 -0.08(-0.47%)
Nov 03, 2011 17.44 17.47 16.73 16.88 54,467,800 -0.02(-0.12%)
Nov 02, 2011 16.90 17.07 16.60 16.90 38,749,400 +0.21(+1.26%)
Nov 01, 2011 16.95 17.01 16.64 16.69 27,465,000 -0.83(-4.74%)
Oct 31, 2011 17.63 17.71 17.48 17.52 20,400,300 -0.28(-1.57%)
Oct 28, 2011 17.82 17.93 17.57 17.80 17,768,600 -0.04(-0.22%)
Oct 27, 2011 17.27 17.98 17.24 17.84 41,099,500 +0.97(+5.75%)
Oct 26, 2011 17.03 17.18 16.73 16.87 32,249,300 -0.01(-0.06%)
Oct 25, 2011 17.31 17.33 16.83 16.88 25,493,900 -0.52(-2.99%)
Oct 24, 2011 17.28 17.45 17.19 17.40 27,006,100 +0.20(+1.16%)
Oct 21, 2011 17.03 17.20 16.67 17.20 30,172,100 +0.35(+2.08%)
Oct 20, 2011 16.75 17.01 16.46 16.85 25,665,900 +0.15(+0.90%)
Oct 19, 2011 17.02 17.24 16.58 16.70 27,463,700 -0.33(-1.94%)
Oct 18, 2011 16.95 17.24 16.78 17.03 36,263,600 +0.15(+0.89%)
Oct 17, 2011 17.07 17.17 16.73 16.88 18,369,200 -0.30(-1.75%)
Oct 14, 2011 17.29 17.50 17.13 17.18 18,613,100 +0.06(+0.35%)
Oct 13, 2011 16.92 17.23 16.78 17.12 15,214,000 +0.03(+0.18%)
Oct 12, 2011 17.00 17.37 16.95 17.09 23,451,000 +0.28(+1.67%)
Oct 11, 2011 16.86 17.06 16.67 16.81 17,209,500 -0.12(-0.71%)
Oct 10, 2011 16.52 16.94 16.48 16.93 17,657,700 +0.68(+4.18%)
Oct 07, 2011 16.03 16.44 16.02 16.25 34,704,300 +0.28(+1.75%)
Oct 06, 2011 15.96 15.99 15.71 15.97 23,491,600 -0.01(-0.06%)
Oct 05, 2011 15.55 16.00 15.40 15.98 28,527,500 +0.44(+2.83%)
Oct 04, 2011 14.72 15.55 14.72 15.54 35,023,100 +0.53(+3.53%)
Oct 03, 2011 15.33 15.72 15.00 15.01 32,740,800 -0.47(-3.04%)
Sep 30, 2011 15.70 15.85 15.47 15.48 25,307,600 -0.45(-2.82%)
Sep 29, 2011 16.19 16.41 15.65 15.93 27,003,600 +0.01(+0.06%)
Sep 28, 2011 16.54 16.67 15.87 15.92 25,814,700 -0.56(-3.40%)
Sep 27, 2011 16.65 16.90 16.36 16.48 21,470,400 +0.14(+0.86%)
Sep 26, 2011 16.21 16.36 15.83 16.34 46,634,800 +0.23(+1.43%)
Sep 23, 2011 15.52 16.23 15.32 16.11 39,456,500 +0.51(+3.27%)
Sep 22, 2011 15.74 16.04 15.35 15.60 43,146,100 -0.53(-3.29%)
Sep 21, 2011 16.74 16.83 16.11 16.13 31,740,400 -0.69(-4.10%)
Sep 20, 2011 16.97 17.33 16.75 16.82 32,264,700 -0.07(-0.41%)
Sep 19, 2011 16.57 17.01 16.46 16.89 22,196,000 -0.07(-0.41%)
Sep 16, 2011 16.49 17.02 16.29 16.96 32,852,000 +0.58(+3.54%)
Sep 15, 2011 16.32 16.49 16.27 16.38 38,304,000 +0.18(+1.11%)
Sep 14, 2011 16.00 16.40 15.84 16.20 45,007,300 +0.01(+0.06%)
Sep 13, 2011 16.15 16.53 16.07 16.19 36,478,900 +0.01(+0.06%)
Sep 12, 2011 15.73 16.20 15.70 16.18 31,946,900 +0.15(+0.94%)
Sep 09, 2011 16.18 16.41 15.76 16.03 34,381,600 -0.29(-1.78%)
Sep 08, 2011 16.48 16.66 16.23 16.32 29,611,100 -0.32(-1.92%)
Sep 07, 2011 16.59 16.70 16.47 16.64 24,063,700 +0.31(+1.90%)
Sep 06, 2011 15.81 16.38 15.71 16.33 28,877,300 +0.06(+0.37%)
Sep 02, 2011 16.49 16.73 16.22 16.27 31,415,400 -0.54(-3.21%)
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.