Stock Quote

Twenty-First Century Fox (NQ: FOXA )

35.83 USD +0.50 (+1.42%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.70 15.85 15.47 15.48 25,307,600 -0.45(-2.82%)
Sep 29, 2011 16.19 16.41 15.65 15.93 27,003,600 +0.01(+0.06%)
Sep 28, 2011 16.54 16.67 15.87 15.92 25,814,700 -0.56(-3.40%)
Sep 27, 2011 16.65 16.90 16.36 16.48 21,470,400 +0.14(+0.86%)
Sep 26, 2011 16.21 16.36 15.83 16.34 46,634,800 +0.23(+1.43%)
Sep 23, 2011 15.52 16.23 15.32 16.11 39,456,500 +0.51(+3.27%)
Sep 22, 2011 15.74 16.04 15.35 15.60 43,146,100 -0.53(-3.29%)
Sep 21, 2011 16.74 16.83 16.11 16.13 31,740,400 -0.69(-4.10%)
Sep 20, 2011 16.97 17.33 16.75 16.82 32,264,700 -0.07(-0.41%)
Sep 19, 2011 16.57 17.01 16.46 16.89 22,196,000 -0.07(-0.41%)
Sep 16, 2011 16.49 17.02 16.29 16.96 32,852,000 +0.58(+3.54%)
Sep 15, 2011 16.32 16.49 16.27 16.38 38,304,000 +0.18(+1.11%)
Sep 14, 2011 16.00 16.40 15.84 16.20 45,007,300 +0.01(+0.06%)
Sep 13, 2011 16.15 16.53 16.07 16.19 36,478,900 +0.01(+0.06%)
Sep 12, 2011 15.73 16.20 15.70 16.18 31,946,900 +0.15(+0.94%)
Sep 09, 2011 16.18 16.41 15.76 16.03 34,381,600 -0.29(-1.78%)
Sep 08, 2011 16.48 16.66 16.23 16.32 29,611,100 -0.32(-1.92%)
Sep 07, 2011 16.59 16.70 16.47 16.64 24,063,700 +0.31(+1.90%)
Sep 06, 2011 15.81 16.38 15.71 16.33 28,877,300 +0.06(+0.37%)
Sep 02, 2011 16.49 16.73 16.22 16.27 31,415,400 -0.54(-3.21%)
Sep 01, 2011 17.30 17.31 16.80 16.81 30,479,000 -0.46(-2.66%)
Aug 31, 2011 17.12 17.50 17.07 17.27 29,055,900 +0.15(+0.88%)
Aug 30, 2011 17.04 17.30 16.86 17.12 35,167,100 -0.21(-1.21%)
Aug 29, 2011 17.10 17.33 16.96 17.33 20,503,600 +0.46(+2.73%)
Aug 26, 2011 16.53 16.99 16.11 16.87 25,114,600 +0.35(+2.12%)
Aug 25, 2011 16.86 17.26 16.45 16.52 29,931,700 -0.32(-1.90%)
Aug 24, 2011 16.28 16.89 16.20 16.84 37,536,800 +0.47(+2.87%)
Aug 23, 2011 15.65 16.41 15.55 16.37 34,097,300 +0.86(+5.54%)
Aug 22, 2011 15.84 15.86 15.42 15.51 36,180,400 -0.05(-0.32%)
Aug 19, 2011 15.92 16.28 15.51 15.56 62,802,700 -0.63(-3.89%)
Aug 18, 2011 16.19 16.42 15.98 16.19 46,760,100 -0.84(-4.93%)
Aug 17, 2011 17.14 17.27 16.91 17.03 40,372,400 -0.11(-0.64%)
Aug 16, 2011 16.74 17.57 16.63 17.14 53,059,800 +0.23(+1.36%)
Aug 15, 2011 16.32 16.95 16.25 16.91 44,277,800 +0.68(+4.19%)
Aug 12, 2011 15.93 16.77 15.85 16.23 58,928,300 +0.04(+0.25%)
Aug 11, 2011 15.00 16.51 14.98 16.19 100,175,900 +2.48(+18.09%)
Aug 10, 2011 13.90 14.56 13.55 13.71 65,739,200 -0.84(-5.77%)
Aug 09, 2011 13.83 14.55 13.38 14.55 48,235,700 +0.93(+6.83%)
Aug 08, 2011 14.17 14.35 13.61 13.62 72,960,500 -1.05(-7.16%)
Aug 05, 2011 14.64 14.92 14.11 14.67 57,442,800 +0.11(+0.76%)
Aug 04, 2011 15.13 15.85 14.55 14.56 54,571,000 -1.05(-6.73%)
Aug 03, 2011 15.32 15.65 15.15 15.61 48,620,200 +0.32(+2.09%)
Aug 02, 2011 15.96 16.04 15.26 15.29 49,428,800 -0.81(-5.03%)
Aug 01, 2011 15.95 16.21 15.62 16.10 40,050,800 +0.08(+0.50%)
Jul 29, 2011 15.93 16.11 15.76 16.02 37,441,800 -0.09(-0.56%)
Jul 28, 2011 16.04 16.46 15.94 16.11 26,361,300 +0.11(+0.69%)
Jul 27, 2011 15.99 16.18 15.87 16.00 26,959,500 -0.16(-0.99%)
Jul 26, 2011 16.24 16.24 15.88 16.16 38,324,700 -0.06(-0.37%)
Jul 25, 2011 16.12 16.34 16.08 16.22 24,212,600 -0.20(-1.22%)
Jul 22, 2011 16.09 16.46 16.02 16.42 35,849,600 -0.06(-0.36%)
Jul 21, 2011 16.24 16.65 16.21 16.48 59,513,000 +0.55(+3.45%)
Jul 20, 2011 16.00 16.40 15.81 15.93 40,151,600 +0.14(+0.89%)
Jul 19, 2011 15.27 16.03 15.22 15.79 75,272,600 +0.82(+5.48%)
Jul 18, 2011 15.11 15.27 14.76 14.97 70,664,600 -0.67(-4.28%)
Jul 15, 2011 15.36 15.80 14.89 15.64 86,375,400 +0.20(+1.30%)
Jul 14, 2011 15.98 16.13 15.20 15.44 85,359,000 -0.49(-3.08%)
Jul 13, 2011 15.35 16.50 15.30 15.93 166,687,100 +0.58(+3.78%)
Jul 12, 2011 15.97 16.04 15.20 15.35 154,479,400 -0.13(-0.84%)
Jul 11, 2011 16.25 16.29 15.44 15.48 101,056,200 -1.27(-7.58%)
Jul 08, 2011 17.06 17.21 16.56 16.75 44,295,800 -0.68(-3.90%)
Jul 07, 2011 17.53 17.80 17.39 17.43 43,465,600 -0.04(-0.23%)
Jul 06, 2011 17.70 17.75 17.09 17.47 50,294,000 -0.66(-3.64%)
Jul 05, 2011 17.90 18.20 17.84 18.13 16,089,300 +0.07(+0.39%)
Jul 01, 2011 17.74 18.07 17.58 18.06 14,798,200 +0.36(+2.03%)
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%)
Apr 01, 2011 17.72 18.10 17.68 17.96 17,729,800 +0.38(+2.16%)
Mar 31, 2011 17.45 17.71 17.30 17.58 18,616,900 +0.07(+0.40%)
Mar 30, 2011 17.36 17.63 17.27 17.51 11,353,100 +0.25(+1.45%)
Mar 29, 2011 17.08 17.27 16.98 17.26 12,224,000 +0.17(+0.99%)
Mar 28, 2011 17.15 17.32 17.03 17.09 14,766,700 +0.07(+0.41%)
Mar 25, 2011 17.09 17.16 16.87 17.02 15,056,300 +0.08(+0.47%)
Mar 24, 2011 16.84 17.06 16.64 16.94 16,101,600 +0.16(+0.95%)
Mar 23, 2011 16.58 16.87 16.36 16.78 13,672,300 +0.06(+0.36%)
Mar 22, 2011 16.93 16.98 16.63 16.72 14,306,200 -0.19(-1.12%)
Mar 21, 2011 16.60 16.99 16.43 16.91 13,815,900 +0.58(+3.55%)
Mar 18, 2011 16.51 16.60 16.26 16.33 20,111,000 +0.04(+0.25%)
Mar 17, 2011 16.50 16.63 16.26 16.29 17,457,000 +0.08(+0.49%)
Mar 16, 2011 16.17 16.55 16.00 16.21 25,865,900 -0.21(-1.28%)
Mar 15, 2011 16.14 16.58 16.07 16.42 16,179,300 -0.41(-2.44%)
Mar 14, 2011 16.84 16.91 16.44 16.83 15,134,500 -0.23(-1.35%)
Mar 11, 2011 16.67 17.10 16.62 17.06 14,060,900 +0.27(+1.61%)
Mar 10, 2011 16.63 17.03 16.39 16.79 21,207,700 -0.31(-1.81%)
Mar 09, 2011 17.25 17.30 16.99 17.10 12,287,300 -0.18(-1.04%)
Mar 08, 2011 17.28 17.34 16.87 17.28 14,452,200 +0.07(+0.41%)
Mar 07, 2011 17.68 17.76 17.11 17.21 19,562,200 -0.39(-2.22%)
Mar 04, 2011 17.61 18.06 17.42 17.60 21,958,900 -0.04(-0.23%)
Mar 03, 2011 17.43 18.11 17.43 17.64 26,639,000 +0.28(+1.61%)
Mar 02, 2011 16.99 17.48 16.88 17.36 20,336,500 +0.32(+1.88%)
Mar 01, 2011 17.44 17.64 17.03 17.04 21,163,100 -0.33(-1.90%)
Feb 28, 2011 17.35 17.54 17.30 17.37 15,479,500 +0.05(+0.29%)
Feb 25, 2011 16.95 17.52 16.88 17.32 20,202,100 +0.56(+3.34%)
Feb 24, 2011 16.53 16.85 16.25 16.76 17,260,800 +0.20(+1.21%)
Feb 23, 2011 16.75 16.82 16.37 16.56 18,055,700 -0.18(-1.08%)
Feb 22, 2011 17.19 17.30 16.61 16.74 33,416,600 -0.97(-5.48%)
Feb 18, 2011 17.43 17.71 17.30 17.71 15,306,700 +0.28(+1.61%)
Feb 17, 2011 17.22 17.43 16.96 17.43 13,096,600 +0.11(+0.64%)
Feb 16, 2011 17.25 17.35 17.02 17.32 13,769,300 +0.21(+1.23%)
Feb 15, 2011 16.82 17.32 16.75 17.11 18,218,200 +0.19(+1.12%)
Feb 14, 2011 17.17 17.17 16.79 16.92 21,080,700 -0.48(-2.76%)
Feb 11, 2011 16.59 17.57 16.48 17.40 27,178,600 +0.64(+3.82%)
Feb 10, 2011 16.59 16.91 16.55 16.76 20,764,300 -0.15(-0.89%)
Feb 09, 2011 16.86 17.13 16.75 16.91 19,136,900 +0.00(+0.00%)
Feb 08, 2011 16.56 16.92 16.53 16.91 12,171,300 +0.32(+1.93%)
Feb 07, 2011 16.75 16.89 16.58 16.59 23,723,300 -0.29(-1.72%)
Feb 04, 2011 16.85 16.91 16.69 16.88 22,298,500 -0.08(-0.47%)
Feb 03, 2011 16.25 17.05 16.15 16.96 33,049,300 +0.96(+6.00%)
Feb 02, 2011 15.51 16.00 15.51 16.00 22,097,000 +0.41(+2.63%)
Feb 01, 2011 15.13 15.61 15.11 15.59 17,253,500 +0.57(+3.79%)
Jan 31, 2011 15.07 15.27 14.95 15.02 17,684,400 -0.06(-0.40%)
Jan 28, 2011 15.64 15.77 14.99 15.08 24,197,000 -0.51(-3.27%)
Jan 27, 2011 15.50 15.72 15.25 15.59 17,577,500 +0.05(+0.32%)
Jan 26, 2011 15.76 15.82 15.52 15.54 12,818,900 -0.11(-0.70%)
Jan 25, 2011 15.59 15.66 15.42 15.65 18,959,300 -0.12(-0.76%)
Jan 24, 2011 15.22 15.96 15.22 15.77 39,382,600 +0.45(+2.94%)
Jan 21, 2011 14.75 15.45 14.56 15.32 31,919,300 +0.66(+4.50%)
Jan 20, 2011 14.19 14.72 14.18 14.66 26,015,900 +0.43(+3.02%)
Jan 19, 2011 14.29 14.43 14.18 14.23 16,988,700 -0.14(-0.97%)
Jan 18, 2011 14.34 14.48 14.16 14.37 25,433,300 +0.20(+1.41%)
Jan 14, 2011 14.11 14.20 13.94 14.17 27,207,200 +0.04(+0.28%)
Jan 13, 2011 14.41 14.44 14.10 14.13 19,841,400 -0.23(-1.60%)
Jan 12, 2011 14.43 14.47 14.25 14.36 19,988,700 -0.05(-0.35%)
Jan 11, 2011 14.49 14.66 14.25 14.41 23,007,300 -0.21(-1.44%)
Jan 10, 2011 14.53 14.68 14.40 14.62 9,767,300 -0.06(-0.41%)
Jan 07, 2011 14.88 14.94 14.46 14.68 11,303,100 -0.13(-0.88%)
Jan 06, 2011 14.91 14.96 14.73 14.81 14,885,800 -0.04(-0.27%)
Jan 05, 2011 14.84 15.02 14.77 14.85 13,400,200 -0.14(-0.93%)
Jan 04, 2011 14.68 15.10 14.63 14.99 17,510,300 +0.23(+1.56%)
Jan 03, 2011 14.75 14.91 14.71 14.76 13,742,100 +0.20(+1.37%)
Dec 31, 2010 14.47 14.61 14.40 14.56 5,780,200 +0.07(+0.48%)
Dec 30, 2010 14.60 14.64 14.40 14.49 10,431,600 -0.08(-0.55%)
Dec 29, 2010 14.61 14.94 14.54 14.57 13,698,900 +0.02(+0.14%)
Dec 28, 2010 14.56 14.67 14.37 14.55 10,265,900 -0.05(-0.34%)
Dec 27, 2010 14.71 14.74 14.50 14.60 8,701,100 -0.22(-1.48%)
Dec 23, 2010 14.95 14.96 14.73 14.82 5,456,000 -0.13(-0.87%)
Dec 22, 2010 14.55 14.99 14.53 14.95 11,632,300 +0.46(+3.17%)
Dec 21, 2010 14.47 14.56 14.40 14.49 8,846,100 +0.06(+0.42%)
Dec 20, 2010 14.51 14.56 14.40 14.43 9,433,600 -0.07(-0.48%)
Dec 17, 2010 14.40 14.53 14.33 14.50 20,815,200 +0.06(+0.42%)
Dec 16, 2010 14.40 14.54 14.35 14.44 11,174,200 +0.05(+0.35%)
Dec 15, 2010 14.40 14.45 14.24 14.39 13,362,100 -0.01(-0.07%)
Dec 14, 2010 14.30 14.57 14.28 14.40 12,853,700 +0.06(+0.42%)
Dec 13, 2010 14.66 14.66 14.33 14.34 10,176,600 -0.26(-1.78%)
Dec 10, 2010 14.41 14.68 14.28 14.60 10,648,500 +0.30(+2.10%)
Dec 09, 2010 14.37 14.46 14.22 14.30 6,775,600 +0.02(+0.14%)
Dec 08, 2010 14.33 14.48 14.24 14.28 11,659,300 -0.08(-0.56%)
Dec 07, 2010 14.47 14.47 14.23 14.36 13,541,200 +0.14(+0.98%)
Dec 06, 2010 14.32 14.32 14.07 14.22 8,028,700 -0.09(-0.63%)
Dec 03, 2010 14.31 14.37 14.16 14.31 12,508,000 -0.01(-0.07%)
Dec 02, 2010 14.03 14.38 13.99 14.32 12,711,900 +0.25(+1.78%)
Dec 01, 2010 13.86 14.16 13.82 14.07 20,298,900 +0.43(+3.15%)
Nov 30, 2010 13.66 13.78 13.56 13.64 24,321,600 -0.24(-1.73%)
Nov 29, 2010 13.71 13.94 13.51 13.88 17,292,900 -0.08(-0.57%)
Nov 26, 2010 13.93 14.02 13.88 13.96 3,969,400 -0.11(-0.78%)
Nov 24, 2010 13.91 14.14 13.82 14.07 11,894,600 +0.33(+2.40%)
Nov 23, 2010 14.00 14.05 13.69 13.74 13,060,400 -0.47(-3.31%)
Nov 22, 2010 14.05 14.25 13.95 14.21 10,144,500 +0.03(+0.21%)
Nov 19, 2010 14.33 14.36 14.12 14.18 17,178,100 -0.21(-1.46%)
Nov 18, 2010 14.49 14.55 14.27 14.39 16,773,400 +0.13(+0.91%)
Nov 17, 2010 14.22 14.30 14.15 14.26 26,044,000 +0.01(+0.07%)
Nov 16, 2010 14.26 14.32 14.09 14.25 27,695,100 -0.13(-0.90%)
Nov 15, 2010 14.49 14.54 14.33 14.38 10,353,800 +0.03(+0.21%)
Nov 12, 2010 14.40 14.57 14.27 14.35 28,297,300 -0.20(-1.37%)
Nov 11, 2010 14.32 14.57 14.28 14.55 20,043,200 +0.10(+0.69%)
Nov 10, 2010 14.19 14.51 14.18 14.45 19,626,000 +0.17(+1.19%)
Nov 09, 2010 14.37 14.40 14.21 14.28 16,008,400 -0.05(-0.35%)
Nov 08, 2010 14.40 14.59 14.23 14.33 16,262,300 -0.17(-1.17%)
Nov 05, 2010 14.73 14.77 14.42 14.50 15,753,300 -0.25(-1.69%)
Nov 04, 2010 15.11 15.21 14.66 14.75 25,654,300 -0.09(-0.61%)
Nov 03, 2010 14.67 14.91 14.48 14.84 19,162,700 +0.23(+1.57%)
Nov 02, 2010 14.68 14.81 14.54 14.61 13,503,200 +0.10(+0.69%)
Nov 01, 2010 14.54 14.95 14.39 14.51 15,552,100 +0.03(+0.21%)
Oct 29, 2010 14.45 14.55 14.25 14.48 17,209,000 -0.01(-0.07%)
Oct 28, 2010 14.50 14.59 14.37 14.49 12,288,200 +0.17(+1.19%)
Oct 27, 2010 14.01 14.36 14.01 14.32 13,505,400 +0.01(+0.07%)
Oct 26, 2010 14.14 14.35 14.09 14.31 23,178,200 +0.06(+0.42%)
Oct 25, 2010 14.49 14.64 14.23 14.25 20,644,200 -0.15(-1.04%)
Oct 22, 2010 14.54 14.64 14.31 14.40 11,207,500 -0.07(-0.48%)
Oct 21, 2010 14.56 14.86 14.33 14.47 21,031,800 -0.09(-0.62%)
Oct 20, 2010 14.07 14.60 14.03 14.56 26,078,600 +0.60(+4.30%)
Oct 19, 2010 13.88 13.98 13.69 13.96 36,911,600 -0.06(-0.43%)
Oct 18, 2010 14.12 14.14 13.94 14.02 12,010,900 -0.17(-1.20%)
Oct 15, 2010 14.25 14.29 13.91 14.19 18,614,300 +0.11(+0.78%)
Oct 14, 2010 14.14 14.27 13.93 14.08 17,769,300 -0.09(-0.64%)
Oct 13, 2010 14.00 14.39 13.91 14.17 26,437,900 +0.25(+1.80%)
Oct 12, 2010 13.75 13.98 13.59 13.92 14,393,400 +0.09(+0.65%)
Oct 11, 2010 13.94 13.96 13.72 13.83 14,226,200 -0.05(-0.36%)
Oct 08, 2010 13.68 13.95 13.57 13.88 24,450,000 +0.25(+1.83%)
Oct 07, 2010 13.57 13.75 13.31 13.63 32,605,400 +0.15(+1.11%)
Oct 06, 2010 13.56 13.65 13.32 13.48 19,779,000 -0.07(-0.52%)
Oct 05, 2010 13.28 13.58 13.17 13.55 22,128,100 +0.58(+4.47%)
Oct 04, 2010 13.18 13.25 12.88 12.97 19,335,700 -0.27(-2.04%)
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.