Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twenty-First Century Fox (NQ: FOXA )

31.40 +0.33 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 9.241 9.288 8.940 9.203 23,661,596 +0.24(+2.73%)
May 28, 2009 9.006 9.034 8.639 8.959 18,064,458 +0.24(+2.81%)
May 27, 2009 8.818 8.902 8.639 8.714 20,702,994 -0.08(-0.86%)
May 26, 2009 8.121 8.827 8.112 8.789 20,527,870 +0.48(+5.78%)
May 22, 2009 8.159 8.441 8.046 8.309 13,311,481 +0.22(+2.67%)
May 21, 2009 8.347 8.422 7.877 8.093 26,257,202 -0.43(-5.08%)
May 20, 2009 8.780 8.846 8.460 8.526 14,929,138 -0.13(-1.52%)
May 19, 2009 8.658 8.818 8.526 8.658 17,007,344 +0.02(+0.22%)
May 18, 2009 8.197 8.639 8.121 8.639 13,482,566 +0.55(+6.74%)
May 15, 2009 8.291 8.460 8.065 8.093 16,348,294 -0.22(-2.60%)
May 14, 2009 8.046 8.451 8.018 8.309 20,915,416 +0.46(+5.88%)
May 13, 2009 8.281 8.291 7.792 7.848 26,383,656 -0.58(-6.92%)
May 12, 2009 8.827 8.884 8.093 8.432 23,520,690 -0.23(-2.61%)
May 11, 2009 9.025 9.044 8.620 8.658 22,312,680 -0.43(-4.76%)
May 08, 2009 9.081 9.232 8.846 9.091 25,797,078 +0.20(+2.22%)
May 07, 2009 9.420 9.806 8.771 8.893 34,356,112 +0.00(+0.00%)
May 06, 2009 8.404 8.968 8.357 8.893 24,118,000 +0.40(+4.65%)
May 05, 2009 8.789 8.818 8.300 8.498 16,492,601 +0.04(+0.44%)
May 04, 2009 8.131 8.526 8.065 8.460 15,897,203 +0.57(+7.28%)
May 01, 2009 7.773 7.942 7.670 7.886 12,168,824 +0.11(+1.45%)
Apr 30, 2009 7.717 8.140 7.688 7.773 25,776,250 +0.10(+1.35%)
Apr 29, 2009 7.293 7.830 7.171 7.670 22,083,150 +0.58(+8.23%)
Apr 28, 2009 7.067 7.208 7.001 7.086 16,009,843 -0.05(-0.66%)
Apr 27, 2009 7.190 7.321 7.001 7.133 15,563,853 -0.34(-4.53%)
Apr 24, 2009 7.227 7.575 7.133 7.472 16,416,728 +0.25(+3.52%)
Apr 23, 2009 7.020 7.303 6.983 7.218 14,904,485 -0.10(-1.41%)
Apr 22, 2009 7.039 7.500 6.983 7.321 12,886,106 +0.02(+0.26%)
Apr 21, 2009 7.020 7.378 6.757 7.303 14,871,968 +0.16(+2.24%)
Apr 20, 2009 7.368 7.463 7.096 7.143 21,235,058 -0.69(-8.77%)
Apr 17, 2009 7.632 7.895 7.378 7.830 20,499,710 +0.34(+4.52%)
Apr 16, 2009 7.284 7.575 7.208 7.491 18,210,252 +0.40(+5.71%)
Apr 15, 2009 6.936 7.086 6.785 7.086 17,881,258 +0.12(+1.76%)
Apr 14, 2009 7.246 7.246 6.898 6.964 22,195,684 -0.31(-4.27%)
Apr 13, 2009 7.190 7.359 7.124 7.274 11,395,860 -0.08(-1.15%)
Apr 09, 2009 6.926 7.425 6.917 7.359 24,373,566 +0.53(+7.71%)
Apr 08, 2009 6.841 6.945 6.663 6.832 17,157,176 +0.04(+0.55%)
Apr 07, 2009 7.077 7.077 6.700 6.794 21,374,582 -0.32(-4.50%)
Apr 06, 2009 7.227 7.387 7.020 7.114 15,447,069 -0.23(-3.08%)
Apr 03, 2009 7.180 7.397 7.048 7.340 19,639,504 +0.25(+3.59%)
Apr 02, 2009 6.841 7.180 6.738 7.086 24,821,468 +0.54(+8.19%)
Apr 01, 2009 6.126 6.597 6.051 6.550 25,898,986 +0.32(+5.14%)
Mar 31, 2009 6.324 6.380 6.098 6.230 28,604,680 +0.13(+2.16%)
Mar 30, 2009 6.521 6.521 6.023 6.098 27,383,174 -0.43(-6.63%)
Mar 27, 2009 6.597 6.616 6.456 6.531 24,028,844 -0.08(-1.28%)
Mar 26, 2009 6.634 6.691 6.418 6.616 26,457,084 +0.24(+3.69%)
Mar 25, 2009 6.409 6.634 6.136 6.380 21,746,506 +0.10(+1.65%)
Mar 24, 2009 6.249 6.437 6.164 6.277 21,999,520 -0.08(-1.19%)
Mar 23, 2009 5.995 6.352 5.919 6.352 24,932,938 +0.63(+11.02%)
Mar 20, 2009 6.060 6.070 5.665 5.722 29,477,850 -0.13(-2.25%)
Mar 19, 2009 6.202 6.305 5.769 5.853 29,235,144 -0.29(-4.75%)
Mar 18, 2009 5.844 6.249 5.806 6.145 18,901,500 +0.16(+2.67%)
Mar 17, 2009 5.787 5.985 5.675 5.985 15,946,191 +0.33(+5.82%)
Mar 16, 2009 5.910 5.947 5.637 5.656 19,727,596 +0.01(+0.17%)
Mar 13, 2009 5.835 5.835 5.439 5.646 17,435,694 +0.14(+2.56%)
Mar 12, 2009 5.176 5.543 5.157 5.505 25,180,322 +0.13(+2.45%)
Mar 11, 2009 5.270 5.420 5.044 5.373 33,544,150 +0.19(+3.63%)
Mar 10, 2009 4.781 5.204 4.658 5.185 41,050,960 +0.49(+10.42%)
Mar 09, 2009 4.884 4.959 4.658 4.696 27,699,310 -0.30(-6.03%)
Mar 06, 2009 5.101 5.176 4.837 4.997 28,267,292 -0.04(-0.75%)
Mar 05, 2009 5.101 5.308 5.006 5.035 36,193,948 -0.29(-5.48%)
Mar 04, 2009 5.053 5.411 4.978 5.326 25,310,496 +0.30(+5.99%)
Mar 03, 2009 5.213 5.223 4.884 5.025 30,325,732 +0.06(+1.14%)
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.