Stock Quote

Twenty-First Century Fox (NQ: FOXA )

37.69 USD -0.50 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.830 9.140 8.510 9.090 8,533,800 +0.25(+2.83%)
Dec 30, 2008 8.840 8.900 8.580 8.840 7,443,400 +0.09(+1.03%)
Dec 29, 2008 8.420 8.750 8.000 8.750 6,604,800 +0.24(+2.82%)
Dec 26, 2008 8.420 8.570 8.250 8.510 6,051,300 +0.18(+2.16%)
Dec 24, 2008 8.210 8.380 8.090 8.330 3,264,300 +0.17(+2.08%)
Dec 23, 2008 8.380 8.390 8.060 8.160 11,965,600 -0.19(-2.28%)
Dec 22, 2008 8.640 8.720 8.110 8.350 12,395,200 -0.32(-3.69%)
Dec 19, 2008 8.410 8.930 8.380 8.670 22,824,700 +0.37(+4.46%)
Dec 18, 2008 8.490 8.750 8.150 8.300 23,079,300 -0.15(-1.78%)
Dec 17, 2008 8.310 8.640 8.240 8.450 12,760,800 +0.02(+0.24%)
Dec 16, 2008 7.890 8.440 7.840 8.430 19,099,900 +0.65(+8.35%)
Dec 15, 2008 7.970 8.160 7.610 7.780 11,107,200 -0.19(-2.38%)
Dec 12, 2008 7.980 8.020 7.630 7.970 17,116,000 -0.10(-1.24%)
Dec 11, 2008 8.390 8.650 8.050 8.070 15,836,600 -0.44(-5.17%)
Dec 10, 2008 8.090 8.860 8.090 8.510 15,038,200 +0.23(+2.78%)
Dec 09, 2008 8.450 8.670 8.060 8.280 20,637,000 -0.42(-4.83%)
Dec 08, 2008 8.530 8.900 8.150 8.700 16,494,900 +0.44(+5.33%)
Dec 05, 2008 7.790 8.270 7.550 8.260 16,665,300 +0.42(+5.36%)
Dec 04, 2008 7.770 8.210 7.570 7.840 16,047,800 -0.12(-1.51%)
Dec 03, 2008 7.350 8.000 7.040 7.960 21,258,500 +0.36(+4.74%)
Dec 02, 2008 7.150 7.750 7.130 7.600 15,681,400 +0.56(+7.95%)
Dec 01, 2008 7.570 7.650 7.010 7.040 14,581,300 -0.86(-10.89%)
Nov 28, 2008 7.560 7.920 7.460 7.900 6,077,400 +0.50(+6.76%)
Nov 26, 2008 6.630 7.470 6.590 7.400 14,965,800 +0.60(+8.82%)
Nov 25, 2008 7.030 7.160 6.520 6.800 17,308,400 -0.06(-0.87%)
Nov 24, 2008 6.340 7.110 6.250 6.860 18,938,600 +0.67(+10.82%)
Nov 21, 2008 5.650 6.200 5.500 6.190 24,021,700 +0.72(+13.16%)
Nov 20, 2008 6.120 6.400 5.430 5.470 26,241,300 -0.71(-11.49%)
Nov 19, 2008 6.830 7.000 6.160 6.180 18,802,600 -0.52(-7.76%)
Nov 18, 2008 6.820 6.870 6.380 6.700 18,087,500 -0.13(-1.90%)
Nov 17, 2008 7.300 7.300 6.780 6.830 10,745,700 -0.60(-8.08%)
Nov 14, 2008 7.310 7.990 6.870 7.430 14,638,100 -0.11(-1.46%)
Nov 13, 2008 7.220 7.560 6.490 7.540 23,909,000 +0.39(+5.45%)
Nov 12, 2008 7.660 7.930 7.140 7.150 15,901,900 -0.62(-7.98%)
Nov 11, 2008 8.010 8.130 7.590 7.770 13,491,600 -0.41(-5.01%)
Nov 10, 2008 8.610 8.740 7.960 8.180 12,893,100 -0.31(-3.65%)
Nov 07, 2008 8.260 8.510 8.160 8.490 10,358,700 +0.23(+2.78%)
Nov 06, 2008 8.250 8.810 7.910 8.260 27,414,000 -1.53(-15.63%)
Nov 05, 2008 10.43 10.85 9.740 9.790 11,743,700 -1.09(-10.02%)
Nov 04, 2008 11.06 11.06 10.51 10.88 20,287,900 +0.13(+1.21%)
Nov 03, 2008 10.57 10.77 10.37 10.75 18,593,600 +0.11(+1.03%)
Oct 31, 2008 10.05 10.77 9.790 10.64 22,422,000 +0.39(+3.80%)
Oct 30, 2008 9.080 10.33 9.080 10.25 30,072,800 +1.27(+14.14%)
Oct 29, 2008 8.990 9.970 8.820 8.980 19,301,100 -0.29(-3.13%)
Oct 28, 2008 8.000 9.300 7.650 9.270 17,224,100 +1.47(+18.85%)
Oct 27, 2008 8.020 8.320 7.790 7.800 14,093,700 -0.67(-7.91%)
Oct 24, 2008 8.160 8.880 7.920 8.470 18,789,700 -0.53(-5.89%)
Oct 23, 2008 8.520 9.060 8.230 9.000 21,113,200 +0.54(+6.38%)
Oct 22, 2008 8.650 9.030 8.190 8.460 20,628,000 -0.75(-8.14%)
Oct 21, 2008 9.520 9.600 9.110 9.210 13,015,600 -0.46(-4.76%)
Oct 20, 2008 9.320 9.930 9.230 9.670 17,803,400 +0.59(+6.50%)
Oct 17, 2008 8.780 9.460 8.680 9.080 15,995,700 -0.26(-2.78%)
Oct 16, 2008 8.580 9.370 8.180 9.340 21,292,200 +0.79(+9.24%)
Oct 15, 2008 9.480 9.810 8.510 8.550 16,858,100 -1.31(-13.29%)
Oct 14, 2008 10.63 11.00 9.420 9.860 21,554,200 -0.20(-1.99%)
Oct 13, 2008 8.860 10.14 8.570 10.06 21,849,300 +1.73(+20.77%)
Oct 10, 2008 8.580 9.170 7.640 8.330 35,504,500 -0.68(-7.55%)
Oct 09, 2008 10.05 10.64 9.010 9.010 29,052,800 -0.96(-9.63%)
Oct 08, 2008 9.780 10.46 9.490 9.970 23,875,000 -0.06(-0.60%)
Oct 07, 2008 10.88 10.98 10.01 10.03 17,343,100 -0.64(-6.00%)
Oct 06, 2008 10.49 10.97 10.17 10.67 22,984,200 -0.22(-2.02%)
Oct 03, 2008 11.35 11.58 10.84 10.89 15,404,400 -0.32(-2.85%)
Oct 02, 2008 11.84 11.90 11.19 11.21 14,605,900 -0.71(-5.96%)
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.