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

Twenty-First Century Fox (NQ: FOXA )

31.20 +0.06 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 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 (%)
Sep 30, 2009 11.26 11.44 10.94 11.17 23,680,198 +0.06(+0.50%)
Sep 29, 2009 11.18 11.28 11.03 11.11 13,634,203 -0.07(-0.58%)
Sep 28, 2009 10.75 11.22 10.75 11.18 9,766,321 +0.42(+3.91%)
Sep 25, 2009 11.00 11.11 10.75 10.75 21,114,820 -0.16(-1.45%)
Sep 24, 2009 11.18 11.27 10.81 10.91 22,725,706 -0.22(-2.01%)
Sep 23, 2009 11.44 11.51 11.10 11.14 16,846,440 -0.34(-2.93%)
Sep 22, 2009 11.46 11.55 11.33 11.47 15,691,432 +0.14(+1.24%)
Sep 21, 2009 11.26 11.43 11.23 11.33 21,067,584 -0.07(-0.57%)
Sep 18, 2009 11.44 11.54 11.18 11.40 37,131,880 +0.07(+0.58%)
Sep 17, 2009 11.47 11.74 11.22 11.33 24,866,806 -0.16(-1.38%)
Sep 16, 2009 11.31 11.59 11.18 11.49 19,027,600 +0.20(+1.74%)
Sep 15, 2009 11.01 11.43 10.99 11.30 28,685,200 +0.25(+2.28%)
Sep 14, 2009 10.88 11.07 10.78 11.04 13,791,553 +0.07(+0.68%)
Sep 11, 2009 10.79 11.07 10.73 10.97 24,859,736 +0.07(+0.60%)
Sep 10, 2009 10.47 10.94 10.37 10.90 20,064,034 +0.36(+3.45%)
Sep 09, 2009 10.36 10.57 10.21 10.54 14,435,200 +0.10(+0.98%)
Sep 08, 2009 10.49 10.55 10.29 10.44 12,753,084 +0.14(+1.36%)
Sep 04, 2009 9.915 10.33 9.709 10.30 16,018,129 +0.41(+4.16%)
Sep 03, 2009 10.10 10.10 9.775 9.887 16,659,313 +0.14(+1.44%)
Sep 02, 2009 9.709 9.849 9.569 9.747 14,339,226 +0.02(+0.19%)
Sep 01, 2009 9.896 10.24 9.635 9.728 23,648,814 -0.28(-2.80%)
Aug 31, 2009 10.20 10.27 9.887 10.01 16,196,581 -0.24(-2.37%)
Aug 28, 2009 10.63 10.66 10.11 10.25 17,423,892 -0.05(-0.45%)
Aug 27, 2009 10.30 10.41 9.999 10.30 14,263,711 -0.04(-0.36%)
Aug 26, 2009 10.26 10.42 10.12 10.33 16,199,473 +0.10(+1.00%)
Aug 25, 2009 10.59 10.63 10.19 10.23 16,923,776 -0.11(-1.08%)
Aug 24, 2009 10.49 10.58 10.25 10.34 11,425,943 -0.08(-0.81%)
Aug 21, 2009 10.16 10.47 9.831 10.43 18,783,166 +0.24(+2.38%)
Aug 20, 2009 10.17 10.22 10.03 10.19 14,754,292 +0.11(+1.11%)
Aug 19, 2009 9.719 10.20 9.663 10.07 13,712,824 +0.16(+1.60%)
Aug 18, 2009 9.915 9.989 9.812 9.915 17,597,522 +0.20(+2.02%)
Aug 17, 2009 9.933 10.12 9.709 9.719 16,506,568 -0.49(-4.84%)
Aug 14, 2009 10.56 10.60 10.03 10.21 14,050,983 -0.26(-2.50%)
Aug 13, 2009 10.50 10.61 10.23 10.47 16,316,548 -0.04(-0.36%)
Aug 12, 2009 10.09 10.60 10.04 10.51 19,528,036 +0.26(+2.55%)
Aug 11, 2009 10.43 10.55 10.10 10.25 16,466,186 -0.43(-4.02%)
Aug 10, 2009 10.69 10.73 10.44 10.68 17,119,046 +0.01(+0.09%)
Aug 07, 2009 10.21 10.74 10.19 10.67 24,757,442 +0.72(+7.22%)
Aug 06, 2009 10.11 10.43 9.831 9.952 23,254,848 +0.07(+0.76%)
Aug 05, 2009 9.859 9.952 9.495 9.877 21,553,880 -0.01(-0.09%)
Aug 04, 2009 9.905 9.980 9.737 9.887 13,941,298 -0.11(-1.12%)
Aug 03, 2009 9.943 10.05 9.691 9.999 23,185,224 +0.35(+3.68%)
Jul 31, 2009 9.812 9.859 9.607 9.644 20,894,166 -0.08(-0.86%)
Jul 30, 2009 9.429 9.821 9.429 9.728 19,056,092 +0.46(+4.93%)
Jul 29, 2009 9.383 9.523 9.112 9.271 16,449,369 -0.36(-3.78%)
Jul 28, 2009 9.569 9.775 9.373 9.635 20,584,608 +0.11(+1.18%)
Jul 27, 2009 9.289 9.551 9.205 9.523 18,451,542 +0.29(+3.13%)
Jul 24, 2009 9.177 9.392 9.056 9.233 19,180,880 +0.02(+0.20%)
Jul 23, 2009 9.009 9.383 8.981 9.214 25,499,098 +0.19(+2.07%)
Jul 22, 2009 9.046 9.158 8.897 9.028 15,079,597 +0.03(+0.31%)
Jul 21, 2009 9.130 9.149 8.813 9.000 16,537,203 -0.03(-0.31%)
Jul 20, 2009 8.785 9.037 8.748 9.028 12,987,878 +0.40(+4.65%)
Jul 17, 2009 8.701 8.729 8.533 8.626 13,609,674 -0.01(-0.11%)
Jul 16, 2009 8.374 8.673 8.356 8.636 15,622,665 +0.36(+4.40%)
Jul 15, 2009 8.197 8.281 8.094 8.272 27,535,440 +0.30(+3.75%)
Jul 14, 2009 7.861 8.010 7.758 7.973 13,419,332 +0.21(+2.64%)
Jul 13, 2009 7.599 7.777 7.413 7.767 18,786,058 +0.14(+1.84%)
Jul 10, 2009 7.637 7.805 7.469 7.627 18,654,416 -0.06(-0.73%)
Jul 09, 2009 7.842 7.889 7.581 7.683 18,353,532 +0.07(+0.98%)
Jul 08, 2009 7.795 7.805 7.478 7.609 31,136,288 -0.02(-0.24%)
Jul 07, 2009 7.954 8.001 7.590 7.627 25,422,084 -0.35(-4.33%)
Jul 06, 2009 8.066 8.141 7.833 7.973 21,690,666 -0.06(-0.70%)
Jul 02, 2009 8.580 8.580 8.010 8.029 24,082,732 -0.63(-7.23%)
Jul 01, 2009 8.673 8.906 8.533 8.654 20,083,208 +0.15(+1.76%)
Jun 30, 2009 8.813 8.813 8.402 8.505 17,609,520 -0.15(-1.73%)
Jun 29, 2009 8.505 8.738 8.430 8.654 15,911,015 +0.16(+1.87%)
Jun 26, 2009 8.458 8.542 8.290 8.496 35,490,680 -0.05(-0.55%)
Jun 25, 2009 8.421 8.664 8.384 8.542 26,588,982 +0.15(+1.78%)
Jun 24, 2009 8.654 8.692 8.328 8.393 36,076,592 -0.07(-0.88%)
Jun 23, 2009 8.533 8.682 8.384 8.468 22,318,460 +0.02(+0.22%)
Jun 22, 2009 8.869 8.869 8.384 8.449 19,363,616 -0.46(-5.14%)
Jun 19, 2009 8.906 9.009 8.776 8.906 23,401,702 +0.15(+1.71%)
Jun 18, 2009 8.804 8.972 8.692 8.757 13,825,401 -0.02(-0.21%)
Jun 17, 2009 8.776 8.934 8.580 8.776 22,632,304 -0.01(-0.11%)
Jun 16, 2009 9.317 9.317 8.720 8.785 23,116,994 -0.37(-4.08%)
Jun 15, 2009 9.401 9.523 9.000 9.158 17,126,008 -0.56(-5.76%)
Jun 12, 2009 9.672 9.784 9.420 9.719 13,130,125 -0.08(-0.86%)
Jun 11, 2009 9.821 9.999 9.728 9.803 21,393,210 -0.01(-0.10%)
Jun 10, 2009 9.915 9.980 9.597 9.812 17,194,774 +0.05(+0.48%)
Jun 09, 2009 9.635 9.812 9.532 9.765 13,163,223 +0.04(+0.38%)
Jun 08, 2009 9.336 9.915 9.317 9.728 16,091,823 +0.17(+1.76%)
Jun 05, 2009 9.681 9.756 9.392 9.560 14,814,812 -0.02(-0.19%)
Jun 04, 2009 9.681 9.765 9.504 9.579 16,957,946 -0.07(-0.77%)
Jun 03, 2009 9.803 9.831 9.420 9.653 21,820,702 -0.25(-2.54%)
Jun 02, 2009 9.625 9.999 9.607 9.905 20,511,234 +0.20(+2.02%)
Jun 01, 2009 9.420 9.728 9.317 9.709 23,121,064 +0.58(+6.34%)
May 29, 2009 9.168 9.214 8.869 9.130 23,850,830 +0.24(+2.73%)
May 28, 2009 8.934 8.962 8.570 8.888 18,208,928 +0.24(+2.81%)
May 27, 2009 8.748 8.832 8.570 8.645 20,868,566 -0.07(-0.86%)
May 26, 2009 8.057 8.757 8.048 8.720 20,692,042 +0.48(+5.78%)
May 22, 2009 8.094 8.374 7.982 8.244 13,417,940 +0.21(+2.67%)
May 21, 2009 8.281 8.356 7.814 8.029 26,467,194 -0.43(-5.08%)
May 20, 2009 8.710 8.776 8.393 8.458 15,048,534 -0.13(-1.52%)
May 19, 2009 8.589 8.748 8.458 8.589 17,143,360 +0.02(+0.22%)
May 18, 2009 8.132 8.570 8.057 8.570 13,590,393 +0.54(+6.74%)
May 15, 2009 8.225 8.393 8.001 8.029 16,479,040 -0.21(-2.60%)
May 14, 2009 7.982 8.384 7.954 8.244 21,082,686 +0.46(+5.88%)
May 13, 2009 8.216 8.225 7.730 7.786 26,594,660 -0.58(-6.92%)
May 12, 2009 8.757 8.813 8.029 8.365 23,708,798 -0.22(-2.61%)
May 11, 2009 8.953 8.972 8.552 8.589 22,491,128 -0.43(-4.76%)
May 08, 2009 9.009 9.158 8.776 9.018 26,003,390 +0.20(+2.22%)
May 07, 2009 9.345 9.728 8.701 8.822 34,630,876 +0.00(+0.00%)
May 06, 2009 8.337 8.897 8.290 8.822 24,310,884 +0.39(+4.65%)
May 05, 2009 8.720 8.748 8.234 8.430 16,624,501 +0.04(+0.44%)
May 04, 2009 8.066 8.458 8.001 8.393 16,024,342 +0.57(+7.28%)
May 01, 2009 7.711 7.879 7.609 7.823 12,266,144 +0.11(+1.45%)
Apr 30, 2009 7.655 8.076 7.627 7.711 25,982,396 +0.10(+1.35%)
Apr 29, 2009 7.235 7.767 7.114 7.609 22,259,762 +0.58(+8.23%)
Apr 28, 2009 7.011 7.151 6.946 7.030 16,137,882 -0.05(-0.66%)
Apr 27, 2009 7.133 7.263 6.946 7.077 15,688,325 -0.34(-4.53%)
Apr 24, 2009 7.170 7.515 7.077 7.413 16,548,021 +0.25(+3.52%)
Apr 23, 2009 6.965 7.245 6.927 7.161 15,023,684 -0.10(-1.41%)
Apr 22, 2009 6.983 7.441 6.927 7.263 12,989,163 +0.02(+0.26%)
Apr 21, 2009 6.965 7.319 6.703 7.245 14,990,907 +0.16(+2.24%)
Apr 20, 2009 7.310 7.403 7.039 7.086 21,404,886 -0.68(-8.77%)
Apr 17, 2009 7.571 7.833 7.319 7.767 20,663,658 +0.34(+4.52%)
Apr 16, 2009 7.226 7.515 7.151 7.431 18,355,890 +0.40(+5.71%)
Apr 15, 2009 6.881 7.030 6.731 7.030 18,024,264 +0.12(+1.76%)
Apr 14, 2009 7.189 7.189 6.843 6.909 22,373,194 -0.31(-4.27%)
Apr 13, 2009 7.133 7.301 7.067 7.217 11,486,998 -0.08(-1.15%)
Apr 09, 2009 6.871 7.366 6.862 7.301 24,568,494 +0.52(+7.71%)
Apr 08, 2009 6.787 6.890 6.610 6.778 17,294,390 +0.04(+0.55%)
Apr 07, 2009 7.021 7.021 6.647 6.740 21,545,526 -0.32(-4.50%)
Apr 06, 2009 7.170 7.329 6.965 7.058 15,570,607 -0.22(-3.08%)
Apr 03, 2009 7.123 7.338 6.993 7.282 19,796,570 +0.25(+3.59%)
Apr 02, 2009 6.787 7.123 6.684 7.030 25,019,978 +0.53(+8.19%)
Apr 01, 2009 6.078 6.544 6.003 6.498 26,106,112 +0.32(+5.14%)
Mar 31, 2009 6.274 6.330 6.050 6.180 28,833,446 +0.13(+2.16%)
Mar 30, 2009 6.470 6.470 5.975 6.050 27,602,172 -0.43(-6.63%)
Mar 27, 2009 6.544 6.563 6.404 6.479 24,221,016 -0.08(-1.28%)
Mar 26, 2009 6.582 6.638 6.367 6.563 26,668,674 +0.23(+3.69%)
Mar 25, 2009 6.358 6.582 6.087 6.330 21,920,424 +0.10(+1.65%)
Mar 24, 2009 6.199 6.386 6.115 6.227 22,175,462 -0.07(-1.19%)
Mar 23, 2009 5.947 6.302 5.872 6.302 25,132,340 +0.63(+11.02%)
Mar 20, 2009 6.012 6.022 5.620 5.676 29,713,600 -0.13(-2.25%)
Mar 19, 2009 6.152 6.255 5.723 5.807 29,468,952 -0.29(-4.75%)
Mar 18, 2009 5.798 6.199 5.760 6.096 19,052,664 +0.16(+2.67%)
Mar 17, 2009 5.742 5.938 5.630 5.938 16,073,721 +0.33(+5.82%)
Mar 16, 2009 5.863 5.900 5.592 5.611 19,885,368 +0.01(+0.17%)
Mar 13, 2009 5.788 5.788 5.396 5.602 17,575,136 +0.14(+2.56%)
Mar 12, 2009 5.135 5.499 5.116 5.461 25,381,702 +0.13(+2.45%)
Mar 11, 2009 5.228 5.377 5.004 5.331 33,812,420 +0.19(+3.63%)
Mar 10, 2009 4.743 5.163 4.621 5.144 41,379,264 +0.49(+10.42%)
Mar 09, 2009 4.845 4.920 4.621 4.659 27,920,836 -0.30(-6.03%)
Mar 06, 2009 5.060 5.135 4.799 4.957 28,493,360 -0.04(-0.75%)
Mar 05, 2009 5.060 5.265 4.967 4.995 36,483,412 -0.29(-5.48%)
Mar 04, 2009 5.013 5.368 4.939 5.284 25,512,916 +0.30(+5.99%)
Mar 03, 2009 5.172 5.181 4.845 4.985 30,568,262 +0.06(+1.14%)
Mar 02, 2009 5.097 5.172 4.920 4.929 28,580,872 -0.26(-5.04%)
Feb 27, 2009 5.163 5.368 5.163 5.191 33,675,420 -0.20(-3.64%)
Feb 26, 2009 5.891 5.891 5.321 5.387 31,199,056 -0.27(-4.79%)
Feb 25, 2009 5.686 5.826 5.433 5.658 25,250,702 -0.06(-0.98%)
Feb 24, 2009 5.452 5.779 5.312 5.714 44,373,740 +0.32(+5.88%)
Feb 23, 2009 5.639 5.835 5.359 5.396 33,144,672 -0.24(-4.30%)
Feb 20, 2009 5.489 5.742 5.480 5.639 40,459,692 +0.02(+0.33%)
Feb 19, 2009 5.742 5.872 5.574 5.620 31,467,590 -0.09(-1.63%)
Feb 18, 2009 5.704 5.835 5.592 5.714 24,439,422 +0.00(+0.00%)
Feb 17, 2009 5.611 5.900 5.592 5.714 26,088,010 -0.35(-5.85%)
Feb 13, 2009 6.068 6.180 5.938 6.068 19,300,204 -0.04(-0.61%)
Feb 12, 2009 5.742 6.106 5.742 6.106 23,821,268 +0.07(+1.08%)
Feb 11, 2009 5.966 6.218 5.844 6.040 25,737,212 +0.10(+1.73%)
Feb 10, 2009 6.227 6.348 5.863 5.938 35,256,424 -0.39(-6.19%)
Feb 09, 2009 6.507 6.610 6.134 6.330 25,764,420 -0.19(-2.87%)
Feb 06, 2009 6.320 6.722 6.292 6.516 36,424,284 +0.04(+0.58%)
Feb 05, 2009 6.096 6.498 6.003 6.479 36,476,236 +0.31(+4.99%)
Feb 04, 2009 6.246 6.488 6.087 6.171 30,807,984 -0.17(-2.65%)
Feb 03, 2009 6.068 6.376 6.068 6.339 25,560,796 +0.12(+1.95%)
Feb 02, 2009 5.723 6.302 5.686 6.218 32,113,058 +0.25(+4.23%)
Jan 30, 2009 6.367 6.395 5.891 5.966 29,393,116 -0.38(-6.03%)
Jan 29, 2009 6.750 6.871 6.311 6.348 24,662,218 -0.69(-9.81%)
Jan 28, 2009 6.722 7.105 6.563 7.039 21,436,698 +0.76(+12.04%)
Jan 27, 2009 6.526 6.572 6.190 6.283 21,118,248 -0.18(-2.75%)
Jan 26, 2009 6.302 6.769 6.246 6.460 27,643,090 -0.03(-0.43%)
Jan 23, 2009 6.423 6.712 6.367 6.488 24,410,072 -0.22(-3.34%)
Jan 22, 2009 6.311 6.983 6.311 6.712 34,277,080 -0.47(-6.50%)
Jan 21, 2009 6.899 7.179 6.675 7.179 23,697,658 +0.50(+7.55%)
Jan 20, 2009 7.291 7.375 6.666 6.675 31,996,626 -0.81(-10.85%)
Jan 16, 2009 7.646 7.646 7.142 7.487 77,462,072 -0.01(-0.12%)
Jan 15, 2009 7.534 7.637 7.179 7.497 30,586,044 -0.07(-0.99%)
Jan 14, 2009 7.898 8.001 7.413 7.571 25,714,184 -0.54(-6.67%)
Jan 13, 2009 8.048 8.290 7.917 8.113 20,943,546 +0.22(+2.84%)
Jan 12, 2009 8.188 8.188 7.805 7.889 11,506,814 -0.26(-3.21%)
Jan 09, 2009 8.468 8.524 8.029 8.150 11,982,721 -0.18(-2.13%)
Jan 08, 2009 8.393 8.449 8.048 8.328 16,568,266 -0.12(-1.44%)
Jan 07, 2009 8.934 9.018 8.402 8.449 15,936,615 -0.75(-8.12%)
Jan 06, 2009 8.776 9.336 8.776 9.196 10,163,285 +0.33(+3.68%)
Jan 05, 2009 8.906 9.102 8.766 8.869 13,397,374 -0.18(-1.96%)
Jan 02, 2009 8.468 9.149 8.253 9.046 7,881,438 +0.56(+6.60%)
Dec 31, 2008 8.244 8.533 7.945 8.486 9,140,883 +0.23(+2.83%)
Dec 30, 2008 8.253 8.309 8.010 8.253 7,972,913 +0.08(+1.03%)
Dec 29, 2008 7.861 8.169 7.469 8.169 7,074,656 +0.22(+2.82%)
Dec 26, 2008 7.861 8.001 7.702 7.945 6,481,781 +0.17(+2.16%)
Dec 24, 2008 7.665 7.823 7.553 7.777 3,496,518 +0.16(+2.08%)
Dec 23, 2008 7.823 7.833 7.525 7.618 12,816,817 -0.18(-2.28%)
Dec 22, 2008 8.066 8.141 7.571 7.795 13,276,978 -0.30(-3.69%)
Dec 19, 2008 7.851 8.337 7.823 8.094 24,448,418 +0.35(+4.46%)
Dec 18, 2008 7.926 8.169 7.609 7.749 24,721,130 -0.14(-1.78%)
Dec 17, 2008 7.758 8.066 7.693 7.889 13,668,586 +0.02(+0.24%)
Dec 16, 2008 7.366 7.879 7.319 7.870 20,458,642 +0.61(+8.35%)
Dec 15, 2008 7.441 7.618 7.105 7.263 11,897,351 -0.18(-2.38%)
Dec 12, 2008 7.450 7.487 7.123 7.441 18,333,610 -0.09(-1.24%)
Dec 11, 2008 7.833 8.076 7.515 7.534 16,963,194 -0.41(-5.17%)
Dec 10, 2008 7.553 8.272 7.553 7.945 16,107,997 +0.21(+2.78%)
Dec 09, 2008 7.889 8.094 7.525 7.730 22,105,088 -0.39(-4.83%)
Dec 08, 2008 7.963 8.309 7.609 8.122 17,668,326 +0.41(+5.33%)
Dec 05, 2008 7.273 7.721 7.049 7.711 17,850,848 +0.39(+5.36%)
Dec 04, 2008 7.254 7.665 7.067 7.319 17,189,420 -0.11(-1.51%)
Dec 03, 2008 6.862 7.469 6.572 7.431 22,770,802 +0.34(+4.74%)
Dec 02, 2008 6.675 7.235 6.656 7.095 16,796,954 +0.52(+7.95%)
Dec 01, 2008 7.067 7.142 6.544 6.572 15,618,594 -0.80(-10.89%)
Nov 28, 2008 7.058 7.394 6.965 7.375 6,509,738 +0.47(+6.76%)
Nov 26, 2008 6.190 6.974 6.152 6.909 16,030,447 +0.56(+8.82%)
Nov 25, 2008 6.563 6.684 6.087 6.348 18,539,696 -0.06(-0.87%)
Nov 24, 2008 5.919 6.638 5.835 6.404 20,285,866 +0.63(+10.82%)
Nov 21, 2008 5.275 5.788 5.135 5.779 25,730,572 +0.67(+13.16%)
Nov 20, 2008 5.714 5.975 5.069 5.107 28,108,072 -0.66(-11.49%)
Nov 19, 2008 6.376 6.535 5.751 5.770 20,140,192 -0.49(-7.76%)
Nov 18, 2008 6.367 6.414 5.956 6.255 19,374,220 -0.12(-1.90%)
Nov 17, 2008 6.815 6.815 6.330 6.376 11,510,135 -0.56(-8.08%)
Nov 14, 2008 6.825 7.459 6.414 6.937 15,679,435 -0.10(-1.46%)
Nov 13, 2008 6.740 7.058 6.059 7.039 25,609,854 +0.36(+5.45%)
Nov 12, 2008 7.151 7.403 6.666 6.675 17,033,140 -0.58(-7.98%)
Nov 11, 2008 7.478 7.590 7.086 7.254 14,451,374 -0.38(-5.01%)
Nov 10, 2008 8.038 8.160 7.431 7.637 13,810,298 -0.29(-3.65%)
Nov 07, 2008 7.711 7.945 7.618 7.926 11,095,604 +0.21(+2.78%)
Nov 06, 2008 7.702 8.225 7.385 7.711 29,364,196 -1.43(-15.63%)
Nov 05, 2008 9.737 10.13 9.093 9.140 12,579,131 -1.02(-10.02%)
Nov 04, 2008 10.33 10.33 9.812 10.16 21,731,154 +0.12(+1.21%)
Nov 03, 2008 9.868 10.05 9.681 10.04 19,916,324 +0.10(+1.03%)
Oct 31, 2008 9.383 10.05 9.140 9.933 24,017,072 +0.36(+3.80%)
Oct 30, 2008 8.477 9.644 8.477 9.569 32,212,138 +1.19(+14.14%)
Oct 29, 2008 8.393 9.308 8.234 8.384 20,674,154 -0.27(-3.13%)
Oct 28, 2008 7.469 8.682 7.142 8.654 18,449,400 +1.37(+18.85%)
Oct 27, 2008 7.487 7.767 7.273 7.282 15,096,307 -0.63(-7.91%)
Oct 24, 2008 7.618 8.290 7.394 7.907 20,126,374 -0.49(-5.89%)
Oct 23, 2008 7.954 8.458 7.683 8.402 22,615,164 +0.50(+6.38%)
Oct 22, 2008 8.076 8.430 7.646 7.898 22,095,448 -0.70(-8.14%)
Oct 21, 2008 8.888 8.962 8.505 8.598 13,941,512 -0.43(-4.76%)
Oct 20, 2008 8.701 9.271 8.617 9.028 19,069,910 +0.55(+6.50%)
Oct 17, 2008 8.197 8.832 8.104 8.477 17,133,612 -0.24(-2.78%)
Oct 16, 2008 8.010 8.748 7.637 8.720 22,806,898 +0.74(+9.24%)
Oct 15, 2008 8.850 9.158 7.945 7.982 18,057,362 -1.22(-13.29%)
Oct 14, 2008 9.924 10.27 8.794 9.205 23,087,538 -0.19(-1.99%)
Oct 13, 2008 8.272 9.467 8.001 9.392 23,403,630 +1.62(+20.77%)
Oct 10, 2008 8.010 8.561 7.133 7.777 38,030,244 -0.63(-7.55%)
Oct 09, 2008 9.383 9.933 8.412 8.412 31,119,578 -0.90(-9.63%)
Oct 08, 2008 9.130 9.765 8.860 9.308 25,573,436 -0.06(-0.60%)
Oct 07, 2008 10.16 10.25 9.345 9.364 18,576,864 -0.60(-6.00%)
Oct 06, 2008 9.793 10.24 9.495 9.961 24,619,266 -0.21(-2.02%)
Oct 03, 2008 10.60 10.81 10.12 10.17 16,500,248 -0.30(-2.85%)
Oct 02, 2008 11.05 11.11 10.45 10.47 15,644,944 -0.66(-5.96%)
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.