Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.10 -0.35 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.11 21.17 20.74 21.12 50,596,576 +0.28(+1.36%)
Jun 28, 2012 20.92 21.07 20.64 20.84 50,761,504 -0.30(-1.43%)
Jun 27, 2012 20.51 21.54 20.48 21.14 74,458,320 +0.52(+2.53%)
Jun 26, 2012 20.20 20.75 20.09 20.62 88,090,384 +1.58(+8.31%)
Jun 25, 2012 19.11 19.14 18.93 19.04 13,780,102 -0.26(-1.33%)
Jun 22, 2012 19.14 19.38 19.02 19.30 28,469,254 +0.19(+0.99%)
Jun 21, 2012 19.42 19.53 19.08 19.11 15,528,031 -0.30(-1.56%)
Jun 20, 2012 19.21 19.49 19.16 19.41 15,002,333 +0.23(+1.19%)
Jun 19, 2012 19.13 19.30 19.03 19.18 13,950,832 +0.14(+0.75%)
Jun 18, 2012 19.01 19.15 18.81 19.04 11,604,607 +0.02(+0.10%)
Jun 15, 2012 18.89 19.05 18.74 19.02 33,581,036 +0.20(+1.06%)
Jun 14, 2012 18.54 18.95 18.49 18.82 23,314,840 +0.27(+1.48%)
Jun 13, 2012 18.57 18.75 18.38 18.55 22,211,000 -0.12(-0.66%)
Jun 12, 2012 18.27 18.67 18.13 18.67 19,279,776 +0.53(+2.93%)
Jun 11, 2012 18.69 18.70 18.10 18.14 13,934,055 -0.28(-1.54%)
Jun 08, 2012 18.23 18.48 18.03 18.42 20,749,766 +0.14(+0.78%)
Jun 07, 2012 18.57 18.71 18.23 18.28 16,074,939 -0.10(-0.57%)
Jun 06, 2012 17.72 18.42 17.71 18.39 33,814,976 +0.75(+4.24%)
Jun 05, 2012 17.56 17.77 17.51 17.64 19,471,294 +0.02(+0.11%)
Jun 04, 2012 17.46 17.70 17.36 17.62 23,759,920 +0.04(+0.22%)
Jun 01, 2012 17.92 18.03 17.57 17.58 28,351,600 -0.62(-3.39%)
May 31, 2012 18.35 18.43 18.12 18.20 25,428,288 -0.19(-1.03%)
May 30, 2012 18.51 18.69 18.29 18.39 19,372,528 -0.27(-1.47%)
May 29, 2012 18.57 18.77 18.43 18.66 15,987,358 +0.25(+1.34%)
May 25, 2012 18.44 18.55 18.31 18.41 12,538,032 +0.05(+0.26%)
May 24, 2012 18.19 18.50 18.12 18.37 17,294,532 +0.19(+1.04%)
May 23, 2012 18.24 18.39 17.95 18.18 28,548,076 -0.34(-1.84%)
May 22, 2012 18.54 18.71 18.30 18.52 20,248,128 +0.04(+0.21%)
May 21, 2012 18.23 18.51 18.03 18.48 20,376,228 +0.22(+1.19%)
May 18, 2012 18.52 18.52 18.21 18.26 21,442,080 -0.18(-0.98%)
May 17, 2012 18.66 18.75 18.44 18.44 19,747,648 -0.26(-1.37%)
May 16, 2012 18.93 19.10 18.70 18.70 20,272,396 -0.19(-1.00%)
May 15, 2012 19.05 19.25 18.85 18.89 17,892,194 -0.20(-1.04%)
May 14, 2012 18.97 19.43 18.85 19.09 22,149,798 -0.08(-0.40%)
May 11, 2012 19.18 19.62 19.10 19.16 21,757,900 -0.09(-0.49%)
May 10, 2012 18.95 19.54 18.93 19.26 40,071,856 +0.89(+4.85%)
May 09, 2012 18.10 18.47 17.90 18.37 29,625,746 +0.05(+0.26%)
May 08, 2012 18.16 18.38 18.07 18.32 14,037,991 -0.07(-0.36%)
May 07, 2012 18.10 18.48 18.02 18.39 16,418,404 +0.21(+1.15%)
May 04, 2012 18.51 18.64 18.18 18.18 19,363,558 -0.50(-2.69%)
May 03, 2012 18.74 18.85 18.60 18.68 14,678,811 -0.17(-0.91%)
May 02, 2012 18.69 18.92 18.54 18.85 12,167,975 +0.09(+0.51%)
May 01, 2012 18.53 18.95 18.53 18.75 18,134,468 +0.17(+0.92%)
Apr 30, 2012 18.47 18.60 18.39 18.58 13,972,358 +0.03(+0.15%)
Apr 27, 2012 18.69 18.69 18.45 18.56 16,113,137 -0.03(-0.15%)
Apr 26, 2012 18.22 18.69 18.14 18.58 21,170,684 +0.32(+1.76%)
Apr 25, 2012 18.28 18.48 18.18 18.26 15,748,778 +0.04(+0.21%)
Apr 24, 2012 18.08 18.38 18.05 18.22 14,349,274 +0.24(+1.32%)
Apr 23, 2012 17.89 18.03 17.67 17.99 20,750,400 -0.03(-0.16%)
Apr 20, 2012 18.00 18.29 17.98 18.02 17,619,744 +0.11(+0.64%)
Apr 19, 2012 18.18 18.24 17.87 17.90 22,854,564 -0.36(-1.97%)
Apr 18, 2012 18.27 18.39 18.15 18.26 7,756,524 -0.11(-0.62%)
Apr 17, 2012 18.29 18.50 18.21 18.38 11,110,987 +0.26(+1.41%)
Apr 16, 2012 18.22 18.22 17.97 18.12 15,895,661 -0.03(-0.16%)
Apr 13, 2012 18.24 18.37 18.13 18.15 11,642,489 -0.19(-1.03%)
Apr 12, 2012 17.99 18.35 17.92 18.34 16,750,474 +0.47(+2.65%)
Apr 11, 2012 17.91 18.06 17.80 17.86 10,246,044 +0.18(+1.02%)
Apr 10, 2012 17.97 18.10 17.67 17.68 17,496,286 -0.35(-1.94%)
Apr 09, 2012 18.11 18.22 17.88 18.03 19,516,878 -0.44(-2.36%)
Apr 05, 2012 18.30 18.52 18.16 18.47 20,661,764 +0.07(+0.36%)
Apr 04, 2012 18.77 18.79 18.36 18.40 16,475,068 -0.49(-2.61%)
Apr 03, 2012 18.73 19.12 18.71 18.90 20,346,578 +0.02(+0.10%)
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.