Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.76 12.83 12.34 12.51 23,517,332 -0.27(-2.15%)
May 27, 2010 12.50 12.79 12.41 12.78 31,655,836 +0.60(+4.90%)
May 26, 2010 12.00 12.50 11.95 12.19 33,413,156 +0.05(+0.39%)
May 25, 2010 11.83 12.14 11.69 12.14 30,461,356 -0.09(-0.70%)
May 24, 2010 12.09 12.47 11.95 12.23 28,059,416 -0.05(-0.39%)
May 21, 2010 11.86 12.35 11.79 12.27 31,769,164 +0.21(+1.73%)
May 20, 2010 12.30 12.43 12.02 12.06 32,750,706 -0.63(-4.93%)
May 19, 2010 12.95 13.00 12.44 12.69 50,017,276 -0.34(-2.62%)
May 18, 2010 13.35 13.46 12.97 13.03 23,148,752 -0.27(-2.00%)
May 17, 2010 13.32 13.37 12.85 13.30 23,695,132 +0.08(+0.57%)
May 14, 2010 13.59 13.59 13.06 13.22 35,274,836 -0.33(-2.45%)
May 13, 2010 13.92 13.92 13.50 13.55 27,097,500 -0.20(-1.45%)
May 12, 2010 13.79 13.84 13.60 13.75 32,348,888 +0.03(+0.21%)
May 11, 2010 13.79 13.91 13.59 13.72 32,822,036 -0.17(-1.23%)
May 10, 2010 13.51 16.11 13.50 13.89 37,968,432 +0.94(+7.24%)
May 07, 2010 13.36 13.43 12.61 12.96 52,588,572 -0.28(-2.15%)
May 06, 2010 13.74 13.87 12.23 13.24 47,987,188 -0.60(-4.31%)
May 05, 2010 13.68 14.10 12.95 13.84 69,370,072 -0.76(-5.20%)
May 04, 2010 15.04 15.04 14.44 14.59 38,786,840 -0.61(-3.99%)
May 03, 2010 14.79 15.33 14.62 15.20 22,897,932 +0.58(+3.95%)
Apr 30, 2010 15.01 15.27 14.60 14.62 25,620,544 -0.31(-2.09%)
Apr 29, 2010 14.84 15.13 14.84 14.94 27,314,026 +0.19(+1.29%)
Apr 28, 2010 14.85 15.03 14.53 14.75 30,594,416 -0.13(-0.89%)
Apr 27, 2010 15.17 15.25 14.77 14.88 31,274,700 -0.51(-3.32%)
Apr 26, 2010 15.24 15.57 15.18 15.39 20,729,508 +0.11(+0.74%)
Apr 23, 2010 15.15 15.28 14.96 15.28 19,887,250 +0.06(+0.37%)
Apr 22, 2010 15.09 15.26 14.81 15.22 22,441,032 +0.08(+0.50%)
Apr 21, 2010 15.07 15.21 14.99 15.14 17,042,868 +0.12(+0.82%)
Apr 20, 2010 15.01 15.15 14.95 15.02 17,431,286 +0.07(+0.44%)
Apr 19, 2010 14.95 15.10 14.67 14.95 27,199,748 +0.03(+0.19%)
Apr 16, 2010 14.98 15.16 14.75 14.93 38,125,444 -0.03(-0.19%)
Apr 15, 2010 14.97 15.12 14.81 14.95 23,110,132 -0.05(-0.32%)
Apr 14, 2010 14.61 15.00 14.59 15.00 25,408,240 +0.34(+2.33%)
Apr 13, 2010 14.22 14.74 14.17 14.66 29,148,588 +0.42(+2.93%)
Apr 12, 2010 14.48 14.50 14.22 14.24 12,076,068 -0.18(-1.25%)
Apr 09, 2010 14.02 14.54 13.91 14.42 27,827,696 +0.48(+3.47%)
Apr 08, 2010 13.69 13.99 13.62 13.94 24,240,772 +0.22(+1.59%)
Apr 07, 2010 13.87 13.90 13.57 13.72 15,992,634 -0.21(-1.50%)
Apr 06, 2010 14.08 14.11 13.87 13.93 18,039,078 -0.09(-0.61%)
Apr 05, 2010 13.83 14.22 13.74 14.02 15,259,695 +0.19(+1.37%)
Apr 01, 2010 13.78 13.89 13.60 13.83 11,229,380 +0.17(+1.25%)
Mar 31, 2010 13.72 13.86 13.58 13.66 18,049,102 -0.04(-0.28%)
Mar 30, 2010 13.86 13.86 13.64 13.69 12,240,362 -0.09(-0.69%)
Mar 29, 2010 13.64 13.83 13.64 13.79 11,041,977 +0.09(+0.62%)
Mar 26, 2010 13.71 13.87 13.53 13.70 11,371,620 +0.03(+0.21%)
Mar 25, 2010 13.72 14.04 13.64 13.68 28,697,070 +0.15(+1.12%)
Mar 24, 2010 13.28 13.62 13.24 13.52 26,820,828 +0.23(+1.71%)
Mar 23, 2010 13.24 13.32 13.14 13.30 19,380,230 +0.02(+0.14%)
Mar 22, 2010 13.21 13.30 13.01 13.28 16,728,104 +0.03(+0.22%)
Mar 19, 2010 13.43 13.49 12.97 13.25 29,224,878 -0.04(-0.29%)
Mar 18, 2010 13.49 13.49 13.18 13.29 21,153,696 +0.01(+0.07%)
Mar 17, 2010 13.40 13.45 13.22 13.28 19,488,282 -0.02(-0.14%)
Mar 16, 2010 13.32 13.40 13.17 13.30 29,560,324 +0.06(+0.43%)
Mar 15, 2010 13.38 13.45 13.10 13.24 23,768,362 -0.06(-0.43%)
Mar 12, 2010 13.63 13.74 13.23 13.30 26,729,026 -0.22(-1.61%)
Mar 11, 2010 13.46 13.55 13.35 13.51 20,699,012 -0.02(-0.14%)
Mar 10, 2010 13.48 13.57 13.42 13.53 18,406,814 +0.01(+0.07%)
Mar 09, 2010 13.47 13.59 13.41 13.52 13,759,314 -0.01(-0.07%)
Mar 08, 2010 13.58 13.64 13.50 13.53 12,045,573 -0.14(-1.04%)
Mar 05, 2010 13.18 13.68 13.17 13.68 23,574,100 +0.50(+3.81%)
Mar 04, 2010 12.96 13.18 12.83 13.17 38,103,284 +0.19(+1.46%)
Mar 03, 2010 13.17 13.20 12.94 12.98 14,147,415 -0.13(-1.01%)
Mar 02, 2010 13.09 13.20 12.93 13.12 22,215,748 +0.08(+0.58%)
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.