Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.34 USD -0.58 (-1.57%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 17.52 17.76 17.41 17.70 14,190,800 +0.31(+1.78%)
Jun 29, 2011 17.18 17.58 17.00 17.39 21,781,200 +0.21(+1.22%)
Jun 28, 2011 16.96 17.20 16.82 17.18 12,647,600 +0.26(+1.54%)
Jun 27, 2011 16.67 17.04 16.52 16.92 12,841,600 +0.18(+1.08%)
Jun 24, 2011 16.63 16.80 16.48 16.74 28,344,400 +0.12(+0.72%)
Jun 23, 2011 16.37 16.65 16.20 16.62 22,185,800 -0.10(-0.60%)
Jun 22, 2011 16.55 16.91 16.50 16.72 18,179,800 +0.07(+0.42%)
Jun 21, 2011 16.24 16.73 16.13 16.65 13,600,200 +0.46(+2.84%)
Jun 20, 2011 16.02 16.27 15.99 16.19 11,437,700 +0.14(+0.87%)
Jun 17, 2011 16.28 16.35 16.02 16.05 21,455,700 -0.02(-0.12%)
Jun 16, 2011 16.21 16.36 15.96 16.07 19,124,600 -0.16(-0.99%)
Jun 15, 2011 16.24 16.34 15.95 16.23 29,046,700 -0.15(-0.92%)
Jun 14, 2011 16.41 16.50 16.33 16.38 14,279,700 +0.13(+0.80%)
Jun 13, 2011 16.25 16.49 16.15 16.25 15,645,400 -0.13(-0.79%)
Jun 10, 2011 16.70 16.74 16.29 16.38 18,340,800 -0.42(-2.50%)
Jun 09, 2011 16.73 16.90 16.56 16.80 9,613,300 +0.13(+0.78%)
Jun 08, 2011 16.65 16.81 16.60 16.67 14,815,700 -0.06(-0.36%)
Jun 07, 2011 17.05 17.17 16.71 16.73 23,739,900 -0.28(-1.65%)
Jun 06, 2011 17.12 17.16 16.99 17.01 16,217,000 -0.17(-0.99%)
Jun 03, 2011 17.34 17.46 17.13 17.18 20,144,400 -0.40(-2.28%)
Jun 02, 2011 17.60 17.79 17.52 17.58 17,427,700 -0.07(-0.40%)
Jun 01, 2011 18.28 18.35 17.58 17.65 18,293,600 -0.69(-3.76%)
May 31, 2011 18.00 18.35 18.00 18.34 19,741,200 +0.36(+2.00%)
May 27, 2011 17.63 18.07 17.58 17.98 16,760,700 +0.34(+1.93%)
May 26, 2011 17.09 17.74 17.03 17.64 28,414,400 +0.46(+2.68%)
May 25, 2011 17.18 17.27 16.95 17.18 15,310,000 +0.13(+0.76%)
May 24, 2011 17.10 17.16 16.96 17.05 18,867,600 -0.04(-0.23%)
May 23, 2011 17.22 17.29 17.02 17.09 15,282,000 -0.39(-2.23%)
May 20, 2011 17.68 17.68 17.37 17.48 14,529,600 -0.22(-1.24%)
May 19, 2011 17.61 17.96 17.53 17.70 16,704,400 +0.19(+1.09%)
May 18, 2011 17.13 17.54 17.10 17.51 16,195,800 +0.28(+1.63%)
May 17, 2011 17.19 17.24 16.99 17.23 11,990,600 +0.01(+0.06%)
May 16, 2011 17.27 17.44 17.12 17.22 19,053,100 -0.23(-1.32%)
May 13, 2011 17.57 17.63 17.28 17.45 15,461,000 -0.07(-0.40%)
May 12, 2011 17.38 17.53 17.09 17.52 16,300,800 +0.02(+0.11%)
May 11, 2011 17.70 17.74 17.32 17.50 17,546,000 -0.29(-1.63%)
May 10, 2011 17.53 17.85 17.43 17.79 12,096,900 +0.33(+1.89%)
May 09, 2011 17.54 17.66 17.42 17.46 12,889,700 -0.05(-0.29%)
May 06, 2011 17.72 17.81 17.44 17.51 18,128,200 +0.16(+0.92%)
May 05, 2011 16.76 17.63 16.75 17.35 33,043,500 +0.01(+0.06%)
May 04, 2011 17.49 17.86 17.18 17.34 20,022,200 -0.18(-1.03%)
May 03, 2011 17.86 18.01 17.43 17.52 16,866,800 -0.32(-1.79%)
May 02, 2011 17.81 18.13 17.77 17.84 16,612,400 +0.02(+0.11%)
Apr 29, 2011 18.03 18.10 17.82 17.82 16,958,400 -0.22(-1.22%)
Apr 28, 2011 17.73 18.11 17.69 18.04 12,338,800 +0.29(+1.63%)
Apr 27, 2011 17.73 17.81 17.54 17.75 9,479,300 +0.03(+0.17%)
Apr 26, 2011 17.55 17.76 17.33 17.72 9,622,000 +0.26(+1.49%)
Apr 25, 2011 17.59 17.80 17.41 17.46 10,355,400 -0.02(-0.11%)
Apr 21, 2011 17.32 17.48 17.14 17.48 11,747,700 +0.19(+1.10%)
Apr 20, 2011 17.14 17.44 17.08 17.29 15,378,900 +0.42(+2.49%)
Apr 19, 2011 17.04 17.04 16.78 16.87 10,517,800 -0.11(-0.65%)
Apr 18, 2011 17.06 17.12 16.83 16.98 17,612,000 -0.42(-2.41%)
Apr 15, 2011 16.94 17.46 16.91 17.40 17,187,400 +0.42(+2.47%)
Apr 14, 2011 17.04 17.09 16.81 16.98 13,929,900 -0.22(-1.28%)
Apr 13, 2011 17.22 17.59 17.00 17.20 20,466,400 +0.09(+0.53%)
Apr 12, 2011 17.14 17.15 16.83 17.11 15,474,200 -0.15(-0.87%)
Apr 11, 2011 17.24 17.37 17.10 17.26 10,339,200 +0.09(+0.52%)
Apr 08, 2011 17.29 17.36 16.98 17.17 13,378,200 -0.12(-0.69%)
Apr 07, 2011 17.45 17.54 17.02 17.29 20,700,800 -0.27(-1.54%)
Apr 06, 2011 17.94 17.94 17.38 17.56 17,900,700 -0.21(-1.18%)
Apr 05, 2011 17.99 18.06 17.76 17.77 23,940,200 -0.25(-1.39%)
Apr 04, 2011 17.84 18.05 17.80 18.02 16,897,100 +0.06(+0.33%)
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.