Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.06 12.25 11.72 11.96 22,107,500 +0.06(+0.50%)
Sep 29, 2009 11.98 12.08 11.81 11.90 12,728,700 -0.07(-0.58%)
Sep 28, 2009 11.52 12.02 11.51 11.97 9,117,700 +0.45(+3.91%)
Sep 25, 2009 11.78 11.90 11.51 11.52 19,712,500 -0.17(-1.45%)
Sep 24, 2009 11.98 12.07 11.58 11.69 21,216,400 -0.24(-2.01%)
Sep 23, 2009 12.25 12.33 11.89 11.93 15,727,600 -0.36(-2.93%)
Sep 22, 2009 12.28 12.37 12.14 12.29 14,649,300 +0.15(+1.24%)
Sep 21, 2009 12.06 12.24 12.03 12.14 19,668,400 -0.07(-0.57%)
Sep 18, 2009 12.25 12.36 11.97 12.21 34,665,800 +0.07(+0.58%)
Sep 17, 2009 12.29 12.58 12.02 12.14 23,215,300 -0.17(-1.38%)
Sep 16, 2009 12.11 12.41 11.97 12.31 17,763,900 +0.21(+1.74%)
Sep 15, 2009 11.79 12.24 11.77 12.10 26,780,100 +0.27(+2.28%)
Sep 14, 2009 11.65 11.86 11.55 11.83 12,875,600 +0.08(+0.68%)
Sep 11, 2009 11.56 11.86 11.49 11.75 23,208,700 +0.07(+0.60%)
Sep 10, 2009 11.21 11.72 11.11 11.68 18,731,500 +0.39(+3.45%)
Sep 09, 2009 11.10 11.32 10.94 11.29 13,476,500 +0.11(+0.98%)
Sep 08, 2009 11.24 11.30 11.02 11.18 11,906,100 +0.15(+1.36%)
Sep 04, 2009 10.62 11.06 10.40 11.03 14,954,300 +0.44(+4.15%)
Sep 03, 2009 10.82 10.82 10.47 10.59 15,552,900 +0.15(+1.44%)
Sep 02, 2009 10.40 10.55 10.25 10.44 13,386,900 +0.02(+0.19%)
Sep 01, 2009 10.60 10.97 10.32 10.42 22,078,200 -0.30(-2.80%)
Aug 31, 2009 10.93 11.00 10.59 10.72 15,120,900 -0.26(-2.37%)
Aug 28, 2009 11.39 11.42 10.83 10.98 16,266,700 -0.05(-0.45%)
Aug 27, 2009 11.03 11.15 10.71 11.03 13,316,400 -0.04(-0.36%)
Aug 26, 2009 10.99 11.16 10.84 11.07 15,123,600 +0.11(+1.00%)
Aug 25, 2009 11.34 11.39 10.92 10.96 15,799,800 -0.12(-1.08%)
Aug 24, 2009 11.24 11.33 10.98 11.08 10,667,100 -0.09(-0.81%)
Aug 21, 2009 10.88 11.22 10.53 11.17 17,535,700 +0.26(+2.38%)
Aug 20, 2009 10.89 10.95 10.74 10.91 13,774,400 +0.12(+1.11%)
Aug 19, 2009 10.41 10.93 10.35 10.79 12,802,100 +0.17(+1.60%)
Aug 18, 2009 10.62 10.70 10.51 10.62 16,428,800 +0.21(+2.02%)
Aug 17, 2009 10.64 10.84 10.40 10.41 15,410,300 -0.53(-4.84%)
Aug 14, 2009 11.31 11.35 10.74 10.94 13,117,800 -0.28(-2.50%)
Aug 13, 2009 11.25 11.36 10.96 11.22 15,232,900 -0.04(-0.36%)
Aug 12, 2009 10.81 11.35 10.75 11.26 18,231,100 +0.28(+2.55%)
Aug 11, 2009 11.17 11.30 10.82 10.98 15,372,600 -0.46(-4.02%)
Aug 10, 2009 11.45 11.49 11.18 11.44 15,982,100 +0.01(+0.09%)
Aug 07, 2009 10.94 11.50 10.92 11.43 23,113,200 +0.77(+7.22%)
Aug 06, 2009 10.83 11.17 10.53 10.66 21,710,400 +0.08(+0.76%)
Aug 05, 2009 10.56 10.66 10.17 10.58 20,122,400 -0.01(-0.09%)
Aug 04, 2009 10.61 10.69 10.43 10.59 13,015,400 -0.12(-1.12%)
Aug 03, 2009 10.65 10.76 10.38 10.71 21,645,400 +0.38(+3.68%)
Jul 31, 2009 10.51 10.56 10.29 10.33 19,506,500 -0.09(-0.86%)
Jul 30, 2009 10.10 10.52 10.10 10.42 17,790,500 +0.49(+4.93%)
Jul 29, 2009 10.05 10.20 9.760 9.930 15,356,900 -0.39(-3.78%)
Jul 28, 2009 10.25 10.47 10.04 10.32 19,217,500 +0.12(+1.18%)
Jul 27, 2009 9.950 10.23 9.860 10.20 17,226,100 +0.31(+3.13%)
Jul 24, 2009 9.830 10.06 9.700 9.890 17,907,000 +0.02(+0.20%)
Jul 23, 2009 9.650 10.05 9.620 9.870 23,805,600 +0.20(+2.07%)
Jul 22, 2009 9.690 9.810 9.530 9.670 14,078,100 +0.03(+0.31%)
Jul 21, 2009 9.780 9.800 9.440 9.640 15,438,900 -0.03(-0.31%)
Jul 20, 2009 9.410 9.680 9.370 9.670 12,125,300 +0.43(+4.65%)
Jul 17, 2009 9.320 9.350 9.140 9.240 12,705,800 -0.01(-0.11%)
Jul 16, 2009 8.970 9.290 8.950 9.250 14,585,100 +0.39(+4.40%)
Jul 15, 2009 8.780 8.870 8.670 8.860 25,706,700 +0.32(+3.75%)
Jul 14, 2009 8.420 8.580 8.310 8.540 12,528,100 +0.22(+2.64%)
Jul 13, 2009 8.140 8.330 7.940 8.320 17,538,400 +0.15(+1.84%)
Jul 10, 2009 8.180 8.360 8.000 8.170 17,415,500 -0.06(-0.73%)
Jul 09, 2009 8.400 8.450 8.120 8.230 17,134,600 +0.08(+0.98%)
Jul 08, 2009 8.350 8.360 8.010 8.150 29,068,400 -0.02(-0.24%)
Jul 07, 2009 8.520 8.570 8.130 8.170 23,733,700 -0.37(-4.33%)
Jul 06, 2009 8.640 8.720 8.390 8.540 20,250,100 -0.06(-0.70%)
Jul 02, 2009 9.190 9.190 8.580 8.600 22,483,300 -0.67(-7.23%)
Jul 01, 2009 9.290 9.540 9.140 9.270 18,749,400 +0.16(+1.76%)
Jun 30, 2009 9.440 9.440 9.000 9.110 16,440,000 -0.16(-1.73%)
Jun 29, 2009 9.110 9.360 9.030 9.270 14,854,300 +0.17(+1.87%)
Jun 26, 2009 9.060 9.150 8.880 9.100 33,133,600 -0.05(-0.55%)
Jun 25, 2009 9.020 9.280 8.980 9.150 24,823,100 +0.16(+1.78%)
Jun 24, 2009 9.270 9.310 8.920 8.990 33,680,600 -0.08(-0.88%)
Jun 23, 2009 9.140 9.300 8.980 9.070 20,836,200 +0.02(+0.22%)
Jun 22, 2009 9.500 9.500 8.980 9.050 18,077,600 -0.49(-5.14%)
Jun 19, 2009 9.540 9.650 9.400 9.540 21,847,500 +0.16(+1.71%)
Jun 18, 2009 9.430 9.610 9.310 9.380 12,907,200 -0.02(-0.21%)
Jun 17, 2009 9.400 9.570 9.190 9.400 21,129,200 -0.01(-0.11%)
Jun 16, 2009 9.980 9.980 9.340 9.410 21,581,700 -0.40(-4.08%)
Jun 15, 2009 10.07 10.20 9.640 9.810 15,988,600 -0.60(-5.76%)
Jun 12, 2009 10.36 10.48 10.09 10.41 12,258,100 -0.09(-0.86%)
Jun 11, 2009 10.52 10.71 10.42 10.50 19,972,400 -0.01(-0.10%)
Jun 10, 2009 10.62 10.69 10.28 10.51 16,052,800 +0.05(+0.48%)
Jun 09, 2009 10.32 10.51 10.21 10.46 12,289,000 +0.04(+0.38%)
Jun 08, 2009 10.00 10.62 9.980 10.42 15,023,100 +0.18(+1.76%)
Jun 05, 2009 10.37 10.45 10.06 10.24 13,830,900 -0.02(-0.19%)
Jun 04, 2009 10.37 10.46 10.18 10.26 15,831,700 -0.08(-0.77%)
Jun 03, 2009 10.50 10.53 10.09 10.34 20,371,500 -0.27(-2.54%)
Jun 02, 2009 10.31 10.71 10.29 10.61 19,149,000 +0.21(+2.02%)
Jun 01, 2009 10.09 10.42 9.980 10.40 21,585,500 +0.62(+6.34%)
May 29, 2009 9.820 9.870 9.500 9.780 22,266,800 +0.26(+2.73%)
May 28, 2009 9.570 9.600 9.180 9.520 16,999,600 +0.26(+2.81%)
May 27, 2009 9.370 9.460 9.180 9.260 19,482,600 -0.08(-0.86%)
May 26, 2009 8.630 9.380 8.620 9.340 19,317,800 +0.51(+5.78%)
May 22, 2009 8.670 8.970 8.550 8.830 12,526,800 +0.23(+2.67%)
May 21, 2009 8.870 8.950 8.370 8.600 24,709,400 -0.46(-5.08%)
May 20, 2009 9.330 9.400 8.990 9.060 14,049,100 -0.14(-1.52%)
May 19, 2009 9.200 9.370 9.060 9.200 16,004,800 +0.02(+0.22%)
May 18, 2009 8.710 9.180 8.630 9.180 12,687,800 +0.58(+6.74%)
May 15, 2009 8.810 8.990 8.570 8.600 15,384,600 -0.23(-2.60%)
May 14, 2009 8.550 8.980 8.520 8.830 19,682,500 +0.49(+5.88%)
May 13, 2009 8.800 8.810 8.280 8.340 24,828,400 -0.62(-6.92%)
May 12, 2009 9.380 9.440 8.600 8.960 22,134,200 -0.24(-2.61%)
May 11, 2009 9.590 9.610 9.160 9.200 20,997,400 -0.46(-4.76%)
May 08, 2009 9.650 9.810 9.400 9.660 24,276,400 +0.21(+2.22%)
May 07, 2009 10.01 10.42 9.320 9.450 32,330,900 +0.00(+0.00%)
May 06, 2009 8.930 9.530 8.880 9.450 22,696,300 +0.42(+4.65%)
May 05, 2009 9.340 9.370 8.820 9.030 15,520,400 +0.04(+0.44%)
May 04, 2009 8.640 9.060 8.570 8.990 14,960,100 +0.61(+7.28%)
May 01, 2009 8.260 8.440 8.150 8.380 11,451,500 +0.12(+1.45%)
Apr 30, 2009 8.200 8.650 8.170 8.260 24,256,800 +0.11(+1.35%)
Apr 29, 2009 7.750 8.320 7.620 8.150 20,781,400 +0.62(+8.23%)
Apr 28, 2009 7.510 7.660 7.440 7.530 15,066,100 -0.05(-0.66%)
Apr 27, 2009 7.640 7.780 7.440 7.580 14,646,400 -0.36(-4.53%)
Apr 24, 2009 7.680 8.050 7.580 7.940 15,449,000 +0.27(+3.52%)
Apr 23, 2009 7.460 7.760 7.420 7.670 14,025,900 -0.11(-1.41%)
Apr 22, 2009 7.480 7.970 7.420 7.780 12,126,500 +0.02(+0.26%)
Apr 21, 2009 7.460 7.840 7.180 7.760 13,995,300 +0.17(+2.24%)
Apr 20, 2009 7.830 7.930 7.540 7.590 19,983,300 -0.73(-8.77%)
Apr 17, 2009 8.110 8.390 7.840 8.320 19,291,300 +0.36(+4.52%)
Apr 16, 2009 7.740 8.050 7.660 7.960 17,136,800 +0.43(+5.71%)
Apr 15, 2009 7.370 7.530 7.210 7.530 16,827,200 +0.13(+1.76%)
Apr 14, 2009 7.700 7.700 7.330 7.400 20,887,300 -0.33(-4.27%)
Apr 13, 2009 7.640 7.820 7.570 7.730 10,724,100 -0.09(-1.15%)
Apr 09, 2009 7.360 7.890 7.350 7.820 22,936,800 +0.56(+7.71%)
Apr 08, 2009 7.270 7.380 7.080 7.260 16,145,800 +0.04(+0.55%)
Apr 07, 2009 7.520 7.520 7.120 7.220 20,114,600 -0.34(-4.50%)
Apr 06, 2009 7.680 7.850 7.460 7.560 14,536,500 -0.24(-3.08%)
Apr 03, 2009 7.630 7.860 7.490 7.800 18,481,800 +0.27(+3.59%)
Apr 02, 2009 7.270 7.630 7.160 7.530 23,358,300 +0.57(+8.19%)
Apr 01, 2009 6.510 7.010 6.430 6.960 24,372,300 +0.34(+5.14%)
Mar 31, 2009 6.720 6.780 6.480 6.620 26,918,500 +0.14(+2.16%)
Mar 30, 2009 6.930 6.930 6.400 6.480 25,769,000 -0.46(-6.63%)
Mar 27, 2009 7.010 7.030 6.860 6.940 22,612,400 -0.09(-1.28%)
Mar 26, 2009 7.050 7.110 6.820 7.030 24,897,500 +0.25(+3.69%)
Mar 25, 2009 6.810 7.050 6.520 6.780 20,464,600 +0.11(+1.65%)
Mar 24, 2009 6.640 6.840 6.550 6.670 20,702,700 -0.08(-1.19%)
Mar 23, 2009 6.370 6.750 6.290 6.750 23,463,200 +0.67(+11.02%)
Mar 20, 2009 6.440 6.450 6.020 6.080 27,740,200 -0.14(-2.25%)
Mar 19, 2009 6.590 6.700 6.130 6.220 27,511,800 -0.31(-4.75%)
Mar 18, 2009 6.210 6.640 6.170 6.530 17,787,300 +0.17(+2.67%)
Mar 17, 2009 6.150 6.360 6.030 6.360 15,006,200 +0.35(+5.82%)
Mar 16, 2009 6.280 6.320 5.990 6.010 18,564,700 +0.01(+0.17%)
Mar 13, 2009 6.200 6.200 5.780 6.000 16,407,900 +0.15(+2.56%)
Mar 12, 2009 5.500 5.890 5.480 5.850 23,696,000 +0.14(+2.45%)
Mar 11, 2009 5.600 5.760 5.360 5.710 31,566,800 +0.20(+3.63%)
Mar 10, 2009 5.080 5.530 4.950 5.510 38,631,100 +0.52(+10.42%)
Mar 09, 2009 5.190 5.270 4.950 4.990 26,066,500 -0.32(-6.03%)
Mar 06, 2009 5.420 5.500 5.140 5.310 26,601,000 -0.04(-0.75%)
Mar 05, 2009 5.420 5.640 5.320 5.350 34,060,400 -0.31(-5.48%)
Mar 04, 2009 5.370 5.750 5.290 5.660 23,818,500 +0.32(+5.99%)
Mar 03, 2009 5.540 5.550 5.190 5.340 28,538,100 +0.06(+1.14%)
Mar 02, 2009 5.460 5.540 5.270 5.280 26,682,700 -0.28(-5.04%)
Feb 27, 2009 5.530 5.750 5.530 5.560 31,438,900 -0.21(-3.64%)
Feb 26, 2009 6.310 6.310 5.700 5.770 29,127,000 -0.29(-4.79%)
Feb 25, 2009 6.090 6.240 5.820 6.060 23,573,700 -0.06(-0.98%)
Feb 24, 2009 5.840 6.190 5.690 6.120 41,426,700 +0.34(+5.88%)
Feb 23, 2009 6.040 6.250 5.740 5.780 30,943,400 -0.26(-4.30%)
Feb 20, 2009 5.880 6.150 5.870 6.040 37,772,600 +0.02(+0.33%)
Feb 19, 2009 6.150 6.290 5.970 6.020 29,377,700 -0.10(-1.63%)
Feb 18, 2009 6.110 6.250 5.990 6.120 22,816,300 +0.00(+0.00%)
Feb 17, 2009 6.010 6.320 5.990 6.120 24,355,400 -0.38(-5.85%)
Feb 13, 2009 6.500 6.620 6.360 6.500 18,018,400 -0.04(-0.61%)
Feb 12, 2009 6.150 6.540 6.150 6.540 22,239,200 +0.07(+1.08%)
Feb 11, 2009 6.390 6.660 6.260 6.470 24,027,900 +0.11(+1.73%)
Feb 10, 2009 6.670 6.800 6.280 6.360 32,914,900 -0.42(-6.19%)
Feb 09, 2009 6.970 7.080 6.570 6.780 24,053,300 -0.20(-2.87%)
Feb 06, 2009 6.770 7.200 6.740 6.980 34,005,200 +0.04(+0.58%)
Feb 05, 2009 6.530 6.960 6.430 6.940 34,053,700 +0.33(+4.99%)
Feb 04, 2009 6.690 6.950 6.520 6.610 28,761,900 -0.18(-2.65%)
Feb 03, 2009 6.500 6.830 6.500 6.790 23,863,200 +0.13(+1.95%)
Feb 02, 2009 6.130 6.750 6.090 6.660 29,980,300 +0.27(+4.23%)
Jan 30, 2009 6.820 6.850 6.310 6.390 27,441,000 -0.41(-6.03%)
Jan 29, 2009 7.230 7.360 6.760 6.800 23,024,300 -0.74(-9.81%)
Jan 28, 2009 7.200 7.610 7.030 7.540 20,013,000 +0.81(+12.04%)
Jan 27, 2009 6.990 7.040 6.630 6.730 19,715,700 -0.19(-2.75%)
Jan 26, 2009 6.750 7.250 6.690 6.920 25,807,200 -0.03(-0.43%)
Jan 23, 2009 6.880 7.190 6.820 6.950 22,788,900 -0.24(-3.34%)
Jan 22, 2009 6.760 7.480 6.760 7.190 32,000,600 -0.50(-6.50%)
Jan 21, 2009 7.390 7.690 7.150 7.690 22,123,800 +0.54(+7.55%)
Jan 20, 2009 7.810 7.900 7.140 7.150 29,871,600 -0.87(-10.85%)
Jan 16, 2009 8.190 8.190 7.650 8.020 72,317,500 -0.01(-0.12%)
Jan 15, 2009 8.070 8.180 7.690 8.030 28,554,700 -0.08(-0.99%)
Jan 14, 2009 8.460 8.570 7.940 8.110 24,006,400 -0.58(-6.67%)
Jan 13, 2009 8.620 8.880 8.480 8.690 19,552,600 +0.24(+2.84%)
Jan 12, 2009 8.770 8.770 8.360 8.450 10,742,600 -0.28(-3.21%)
Jan 09, 2009 9.070 9.130 8.600 8.730 11,186,900 -0.19(-2.13%)
Jan 08, 2009 8.990 9.050 8.620 8.920 15,467,900 -0.13(-1.44%)
Jan 07, 2009 9.570 9.660 9.000 9.050 14,878,200 -0.80(-8.12%)
Jan 06, 2009 9.400 10.00 9.400 9.850 9,488,300 +0.35(+3.68%)
Jan 05, 2009 9.540 9.750 9.390 9.500 12,507,600 -0.19(-1.96%)
Jan 02, 2009 9.070 9.800 8.840 9.690 7,358,000 +0.60(+6.60%)
Dec 31, 2008 8.830 9.140 8.510 9.090 8,533,800 +0.25(+2.83%)
Dec 30, 2008 8.840 8.900 8.580 8.840 7,443,400 +0.09(+1.03%)
Dec 29, 2008 8.420 8.750 8.000 8.750 6,604,800 +0.24(+2.82%)
Dec 26, 2008 8.420 8.570 8.250 8.510 6,051,300 +0.18(+2.16%)
Dec 24, 2008 8.210 8.380 8.090 8.330 3,264,300 +0.17(+2.08%)
Dec 23, 2008 8.380 8.390 8.060 8.160 11,965,600 -0.19(-2.28%)
Dec 22, 2008 8.640 8.720 8.110 8.350 12,395,200 -0.32(-3.69%)
Dec 19, 2008 8.410 8.930 8.380 8.670 22,824,700 +0.37(+4.46%)
Dec 18, 2008 8.490 8.750 8.150 8.300 23,079,300 -0.15(-1.78%)
Dec 17, 2008 8.310 8.640 8.240 8.450 12,760,800 +0.02(+0.24%)
Dec 16, 2008 7.890 8.440 7.840 8.430 19,099,900 +0.65(+8.35%)
Dec 15, 2008 7.970 8.160 7.610 7.780 11,107,200 -0.19(-2.38%)
Dec 12, 2008 7.980 8.020 7.630 7.970 17,116,000 -0.10(-1.24%)
Dec 11, 2008 8.390 8.650 8.050 8.070 15,836,600 -0.44(-5.17%)
Dec 10, 2008 8.090 8.860 8.090 8.510 15,038,200 +0.23(+2.78%)
Dec 09, 2008 8.450 8.670 8.060 8.280 20,637,000 -0.42(-4.83%)
Dec 08, 2008 8.530 8.900 8.150 8.700 16,494,900 +0.44(+5.33%)
Dec 05, 2008 7.790 8.270 7.550 8.260 16,665,300 +0.42(+5.36%)
Dec 04, 2008 7.770 8.210 7.570 7.840 16,047,800 -0.12(-1.51%)
Dec 03, 2008 7.350 8.000 7.040 7.960 21,258,500 +0.36(+4.74%)
Dec 02, 2008 7.150 7.750 7.130 7.600 15,681,400 +0.56(+7.95%)
Dec 01, 2008 7.570 7.650 7.010 7.040 14,581,300 -0.86(-10.89%)
Nov 28, 2008 7.560 7.920 7.460 7.900 6,077,400 +0.50(+6.76%)
Nov 26, 2008 6.630 7.470 6.590 7.400 14,965,800 +0.60(+8.82%)
Nov 25, 2008 7.030 7.160 6.520 6.800 17,308,400 -0.06(-0.87%)
Nov 24, 2008 6.340 7.110 6.250 6.860 18,938,600 +0.67(+10.82%)
Nov 21, 2008 5.650 6.200 5.500 6.190 24,021,700 +0.72(+13.16%)
Nov 20, 2008 6.120 6.400 5.430 5.470 26,241,300 -0.71(-11.49%)
Nov 19, 2008 6.830 7.000 6.160 6.180 18,802,600 -0.52(-7.76%)
Nov 18, 2008 6.820 6.870 6.380 6.700 18,087,500 -0.13(-1.90%)
Nov 17, 2008 7.300 7.300 6.780 6.830 10,745,700 -0.60(-8.08%)
Nov 14, 2008 7.310 7.990 6.870 7.430 14,638,100 -0.11(-1.46%)
Nov 13, 2008 7.220 7.560 6.490 7.540 23,909,000 +0.39(+5.45%)
Nov 12, 2008 7.660 7.930 7.140 7.150 15,901,900 -0.62(-7.98%)
Nov 11, 2008 8.010 8.130 7.590 7.770 13,491,600 -0.41(-5.01%)
Nov 10, 2008 8.610 8.740 7.960 8.180 12,893,100 -0.31(-3.65%)
Nov 07, 2008 8.260 8.510 8.160 8.490 10,358,700 +0.23(+2.78%)
Nov 06, 2008 8.250 8.810 7.910 8.260 27,414,000 -1.53(-15.63%)
Nov 05, 2008 10.43 10.85 9.740 9.790 11,743,700 -1.09(-10.02%)
Nov 04, 2008 11.06 11.06 10.51 10.88 20,287,900 +0.13(+1.21%)
Nov 03, 2008 10.57 10.77 10.37 10.75 18,593,600 +0.11(+1.03%)
Oct 31, 2008 10.05 10.77 9.790 10.64 22,422,000 +0.39(+3.80%)
Oct 30, 2008 9.080 10.33 9.080 10.25 30,072,800 +1.27(+14.14%)
Oct 29, 2008 8.990 9.970 8.820 8.980 19,301,100 -0.29(-3.13%)
Oct 28, 2008 8.000 9.300 7.650 9.270 17,224,100 +1.47(+18.85%)
Oct 27, 2008 8.020 8.320 7.790 7.800 14,093,700 -0.67(-7.91%)
Oct 24, 2008 8.160 8.880 7.920 8.470 18,789,700 -0.53(-5.89%)
Oct 23, 2008 8.520 9.060 8.230 9.000 21,113,200 +0.54(+6.38%)
Oct 22, 2008 8.650 9.030 8.190 8.460 20,628,000 -0.75(-8.14%)
Oct 21, 2008 9.520 9.600 9.110 9.210 13,015,600 -0.46(-4.76%)
Oct 20, 2008 9.320 9.930 9.230 9.670 17,803,400 +0.59(+6.50%)
Oct 17, 2008 8.780 9.460 8.680 9.080 15,995,700 -0.26(-2.78%)
Oct 16, 2008 8.580 9.370 8.180 9.340 21,292,200 +0.79(+9.24%)
Oct 15, 2008 9.480 9.810 8.510 8.550 16,858,100 -1.31(-13.29%)
Oct 14, 2008 10.63 11.00 9.420 9.860 21,554,200 -0.20(-1.99%)
Oct 13, 2008 8.860 10.14 8.570 10.06 21,849,300 +1.73(+20.77%)
Oct 10, 2008 8.580 9.170 7.640 8.330 35,504,500 -0.68(-7.55%)
Oct 09, 2008 10.05 10.64 9.010 9.010 29,052,800 -0.96(-9.63%)
Oct 08, 2008 9.780 10.46 9.490 9.970 23,875,000 -0.06(-0.60%)
Oct 07, 2008 10.88 10.98 10.01 10.03 17,343,100 -0.64(-6.00%)
Oct 06, 2008 10.49 10.97 10.17 10.67 22,984,200 -0.22(-2.02%)
Oct 03, 2008 11.35 11.58 10.84 10.89 15,404,400 -0.32(-2.85%)
Oct 02, 2008 11.84 11.90 11.19 11.21 14,605,900 -0.71(-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.