Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.54 -0.69 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.17 32.64 32.09 32.11 20,823,100 -0.31(-0.96%)
May 30, 2013 32.76 32.99 32.41 32.42 14,828,900 -0.38(-1.16%)
May 29, 2013 32.99 33.02 32.55 32.80 18,537,700 -0.44(-1.32%)
May 28, 2013 32.87 33.50 32.87 33.24 16,079,900 +0.15(+0.45%)
May 24, 2013 32.69 33.30 32.51 33.09 19,216,300 +0.22(+0.67%)
May 23, 2013 33.20 33.21 32.62 32.87 15,509,800 -0.35(-1.05%)
May 22, 2013 33.17 33.92 33.07 33.22 21,890,000 +0.01(+0.03%)
May 21, 2013 33.08 33.32 32.79 33.21 12,298,600 +0.16(+0.48%)
May 20, 2013 33.06 33.20 32.96 33.05 11,467,500 -0.17(-0.51%)
May 17, 2013 33.11 33.29 32.97 33.22 13,801,600 +0.36(+1.10%)
May 16, 2013 33.05 33.39 32.82 32.86 17,210,500 -0.52(-1.56%)
May 15, 2013 33.28 33.41 33.05 33.38 14,988,000 -0.10(-0.30%)
May 14, 2013 33.46 33.67 33.36 33.48 22,187,900 +0.17(+0.51%)
May 13, 2013 33.10 33.41 32.88 33.31 12,748,000 +0.04(+0.12%)
May 10, 2013 33.09 33.53 33.07 33.27 10,807,400 -0.02(-0.06%)
May 09, 2013 33.07 34.04 33.00 33.29 32,915,600 +1.43(+4.49%)
May 08, 2013 32.00 32.11 31.42 31.86 25,909,000 -0.33(-1.03%)
May 07, 2013 32.12 32.26 31.96 32.19 15,004,100 +0.18(+0.56%)
May 06, 2013 31.88 32.11 31.81 32.01 15,102,700 +0.04(+0.13%)
May 03, 2013 32.28 32.53 31.92 31.97 23,758,600 +0.09(+0.28%)
May 02, 2013 31.25 32.20 31.10 31.88 19,466,200 +0.75(+2.41%)
May 01, 2013 30.98 31.38 30.87 31.13 12,948,900 +0.16(+0.52%)
Apr 30, 2013 31.20 31.22 30.83 30.97 22,083,700 -0.02(-0.06%)
Apr 29, 2013 31.18 31.42 30.94 30.99 9,866,600 -0.16(-0.51%)
Apr 26, 2013 31.22 31.37 31.00 31.15 7,889,200 -0.05(-0.16%)
Apr 25, 2013 31.36 31.39 31.11 31.20 8,785,700 +0.08(+0.26%)
Apr 24, 2013 31.62 31.75 31.04 31.12 16,363,900 -0.52(-1.64%)
Apr 23, 2013 31.67 31.92 31.23 31.64 14,515,000 +0.00(+0.00%)
Apr 22, 2013 31.22 31.75 31.00 31.64 13,566,800 +0.43(+1.38%)
Apr 19, 2013 30.39 31.29 30.18 31.21 25,032,800 +0.77(+2.53%)
Apr 18, 2013 31.15 31.15 30.35 30.44 16,442,800 -0.58(-1.87%)
Apr 17, 2013 31.05 31.16 30.70 31.02 15,190,100 -0.31(-0.99%)
Apr 16, 2013 30.67 31.46 30.53 31.33 15,798,100 +0.93(+3.06%)
Apr 15, 2013 31.23 31.23 30.40 30.40 13,940,700 -1.14(-3.61%)
Apr 12, 2013 31.50 31.56 31.18 31.54 9,562,300 -0.04(-0.13%)
Apr 11, 2013 31.32 31.69 31.24 31.58 12,390,900 +0.37(+1.19%)
Apr 10, 2013 31.12 31.43 30.96 31.21 15,526,700 +0.04(+0.13%)
Apr 09, 2013 31.48 31.48 31.01 31.17 13,852,600 -0.24(-0.76%)
Apr 08, 2013 30.76 31.49 30.56 31.41 19,565,600 +0.77(+2.51%)
Apr 05, 2013 30.03 30.69 29.62 30.64 18,000,400 +0.23(+0.76%)
Apr 04, 2013 30.65 30.73 30.32 30.41 16,122,600 -0.33(-1.07%)
Apr 03, 2013 31.05 31.10 30.56 30.74 12,481,700 -0.29(-0.93%)
Apr 02, 2013 30.56 31.13 30.47 31.03 14,714,400 +0.69(+2.27%)
Apr 01, 2013 30.85 30.85 30.12 30.34 15,814,400 -0.17(-0.56%)
Mar 28, 2013 30.19 30.67 30.18 30.51 11,509,300 +0.28(+0.93%)
Mar 27, 2013 30.20 30.29 29.93 30.23 7,647,700 -0.10(-0.33%)
Mar 26, 2013 30.28 30.42 30.19 30.33 8,093,700 +0.10(+0.33%)
Mar 25, 2013 30.41 30.55 29.88 30.23 17,348,200 -0.06(-0.20%)
Mar 22, 2013 30.03 30.31 29.94 30.29 14,900,000 +0.43(+1.44%)
Mar 21, 2013 29.85 30.05 29.68 29.86 15,430,300 -0.19(-0.63%)
Mar 20, 2013 29.91 30.15 29.79 30.05 10,725,200 +0.42(+1.42%)
Mar 19, 2013 30.22 30.24 29.31 29.63 20,193,000 -0.53(-1.76%)
Mar 18, 2013 30.03 30.37 29.81 30.16 11,841,100 -0.20(-0.66%)
Mar 15, 2013 30.51 30.70 30.26 30.36 18,858,200 -0.29(-0.95%)
Mar 14, 2013 30.54 30.66 30.42 30.65 11,190,500 +0.19(+0.62%)
Mar 13, 2013 30.55 30.55 30.14 30.46 14,371,400 -0.01(-0.03%)
Mar 12, 2013 30.69 30.69 30.12 30.47 20,596,100 -0.22(-0.72%)
Mar 11, 2013 30.43 30.69 30.39 30.69 8,963,400 +0.12(+0.39%)
Mar 08, 2013 30.02 30.76 29.92 30.57 19,242,400 +0.62(+2.07%)
Mar 07, 2013 29.85 30.07 29.77 29.95 17,238,500 +0.08(+0.27%)
Mar 06, 2013 30.37 30.48 29.87 29.87 18,395,100 -0.32(-1.06%)
Mar 05, 2013 29.65 30.26 29.61 30.19 24,719,700 +0.70(+2.37%)
Mar 04, 2013 28.84 29.51 28.68 29.49 18,227,800 +0.35(+1.20%)
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.