Stock Quote

Twenty-First Century Fox (NQ: FOXA )

39.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.57 26.67 26.24 26.38 8,903,601 -0.18(-0.68%)
Sep 28, 2017 27.12 27.22 26.50 26.56 8,141,870 -0.76(-2.78%)
Sep 27, 2017 27.09 27.35 26.66 27.32 7,966,616 +0.37(+1.37%)
Sep 26, 2017 27.22 27.22 26.90 26.95 5,256,845 -0.17(-0.63%)
Sep 25, 2017 26.88 27.32 26.81 27.12 7,626,216 +0.24(+0.89%)
Sep 22, 2017 26.67 26.93 26.66 26.88 2,312,099 +0.12(+0.45%)
Sep 21, 2017 26.90 26.95 26.66 26.76 3,559,569 -0.11(-0.41%)
Sep 20, 2017 26.74 26.95 26.61 26.87 4,043,929 +0.17(+0.64%)
Sep 19, 2017 26.57 26.73 26.34 26.70 8,031,979 +0.20(+0.75%)
Sep 18, 2017 27.00 27.13 26.32 26.50 6,101,221 -0.55(-2.03%)
Sep 15, 2017 26.41 27.11 26.34 27.05 9,069,023 +0.55(+2.08%)
Sep 14, 2017 26.47 26.58 26.23 26.50 8,250,264 -0.09(-0.34%)
Sep 13, 2017 25.91 26.60 25.78 26.59 10,226,250 +0.69(+2.66%)
Sep 12, 2017 25.83 25.92 25.59 25.90 6,045,791 -0.16(-0.61%)
Sep 11, 2017 25.94 26.07 25.81 26.06 6,601,011 +0.27(+1.05%)
Sep 08, 2017 25.75 25.87 25.49 25.79 7,757,968 +0.00(+0.00%)
Sep 07, 2017 26.50 26.58 25.14 25.79 13,011,105 -0.64(-2.42%)
Sep 06, 2017 26.68 26.70 26.18 26.43 8,354,892 -0.15(-0.56%)
Sep 05, 2017 27.49 27.55 26.41 26.58 7,738,311 -0.91(-3.31%)
Sep 01, 2017 27.65 27.80 27.49 27.49 3,590,694 -0.10(-0.36%)
Aug 31, 2017 27.50 27.78 27.47 27.59 6,287,742 +0.14(+0.51%)
Aug 30, 2017 27.29 27.72 27.28 27.45 3,726,457 +0.10(+0.37%)
Aug 29, 2017 27.12 27.55 27.08 27.35 4,241,898 +0.10(+0.37%)
Aug 28, 2017 27.31 27.54 27.20 27.25 5,471,216 +0.00(+0.00%)
Aug 25, 2017 27.20 27.47 27.08 27.25 3,987,863 +0.15(+0.55%)
Aug 24, 2017 27.18 27.27 27.05 27.10 4,017,921 -0.05(-0.18%)
Aug 23, 2017 27.38 27.39 27.12 27.15 5,528,372 -0.28(-1.02%)
Aug 22, 2017 27.46 27.52 27.29 27.43 3,124,161 +0.06(+0.22%)
Aug 21, 2017 27.29 27.39 27.01 27.37 4,779,544 +0.11(+0.40%)
Aug 18, 2017 27.17 27.57 27.17 27.26 4,691,214 -0.09(-0.33%)
Aug 17, 2017 27.91 28.05 27.30 27.35 4,823,454 -0.64(-2.29%)
Aug 16, 2017 27.84 28.14 27.81 27.99 4,835,074 +0.14(+0.50%)
Aug 15, 2017 28.22 28.27 27.84 27.85 8,194,435 -0.36(-1.28%)
Aug 14, 2017 28.37 28.60 28.17 28.21 5,854,697 +0.00(+0.00%)
Aug 11, 2017 28.15 28.34 27.89 28.21 6,813,863 +0.33(+1.18%)
Aug 10, 2017 29.10 29.60 27.86 27.88 12,579,760 -0.02(-0.07%)
Aug 09, 2017 27.70 27.95 27.16 27.90 11,200,885 -0.13(-0.46%)
Aug 08, 2017 28.17 28.38 27.91 28.03 6,737,580 -0.17(-0.60%)
Aug 07, 2017 28.46 28.52 28.18 28.20 5,113,948 -0.26(-0.91%)
Aug 04, 2017 28.45 28.45 28.07 28.46 6,273,246 -0.36(-1.25%)
Aug 03, 2017 28.73 29.08 28.66 28.82 8,589,838 +0.13(+0.45%)
Aug 02, 2017 28.81 29.09 28.54 28.69 9,244,878 -0.54(-1.85%)
Aug 01, 2017 29.22 29.55 29.13 29.23 11,035,180 +0.13(+0.45%)
Jul 31, 2017 29.40 29.40 28.90 29.10 9,228,622 -0.27(-0.92%)
Jul 28, 2017 29.55 29.63 29.20 29.37 9,035,353 -0.26(-0.88%)
Jul 27, 2017 28.48 29.63 28.37 29.63 16,568,167 +1.45(+5.15%)
Jul 26, 2017 28.01 28.30 27.89 28.18 6,546,388 +0.25(+0.90%)
Jul 25, 2017 27.68 28.05 27.52 27.93 9,689,373 +0.25(+0.90%)
Jul 24, 2017 27.80 27.86 27.49 27.68 6,784,630 -0.16(-0.57%)
Jul 21, 2017 27.77 28.09 27.71 27.84 6,389,315 +0.05(+0.18%)
Jul 20, 2017 27.76 28.06 27.35 27.79 7,152,625 +0.15(+0.54%)
Jul 19, 2017 27.52 27.72 27.35 27.64 8,578,338 +0.27(+0.99%)
Jul 18, 2017 27.37 27.49 26.84 27.37 8,103,108 -0.01(-0.04%)
Jul 17, 2017 27.74 27.81 27.29 27.38 11,717,242 -0.36(-1.30%)
Jul 14, 2017 27.74 28.06 27.51 27.74 9,286,927 +0.17(+0.62%)
Jul 13, 2017 28.52 28.81 27.40 27.57 17,142,738 -1.08(-3.77%)
Jul 12, 2017 28.40 28.67 28.32 28.65 8,781,754 +0.55(+1.96%)
Jul 11, 2017 28.20 28.28 28.03 28.10 7,429,470 -0.18(-0.64%)
Jul 10, 2017 27.87 28.34 27.83 28.28 7,097,138 +0.38(+1.36%)
Jul 07, 2017 27.92 28.15 27.75 27.90 6,742,543 -0.05(-0.18%)
Jul 06, 2017 28.22 28.23 27.90 27.95 6,921,734 -0.41(-1.45%)
Jul 05, 2017 28.62 28.62 28.25 28.36 8,387,009 -0.16(-0.56%)
Jul 03, 2017 28.47 28.81 28.35 28.52 4,520,062 +0.18(+0.64%)
Jun 30, 2017 28.25 28.37 27.86 28.34 7,829,902 +0.15(+0.53%)
Jun 29, 2017 28.06 28.81 27.95 28.19 8,845,759 +0.08(+0.28%)
Jun 28, 2017 27.72 28.45 27.72 28.11 7,582,346 +0.50(+1.81%)
Jun 27, 2017 27.99 28.22 27.61 27.61 8,720,797 -0.43(-1.53%)
Jun 26, 2017 27.32 28.26 27.26 28.04 9,363,226 +0.85(+3.13%)
Jun 23, 2017 27.23 27.19 16,882,016 +0.22(+0.82%)
Jun 22, 2017 27.29 27.29 26.94 26.97 5,505,599 -0.28(-1.03%)
Jun 21, 2017 27.25 27.54 26.90 27.25 7,272,672 +0.07(+0.26%)
Jun 20, 2017 27.74 27.78 27.01 27.18 9,371,765 -0.62(-2.23%)
Jun 19, 2017 27.55 27.90 27.30 27.80 5,027,863 +0.35(+1.28%)
Jun 16, 2017 27.50 27.76 27.20 27.45 9,902,383 -0.29(-1.05%)
Jun 15, 2017 27.50 27.81 27.45 27.74 7,331,267 +0.13(+0.47%)
Jun 14, 2017 28.10 28.25 27.42 27.61 10,493,357 -0.45(-1.60%)
Jun 13, 2017 28.61 28.64 28.03 28.06 7,753,313 -0.68(-2.37%)
Jun 12, 2017 28.20 29.03 28.11 28.74 15,656,787 +0.58(+2.06%)
Jun 09, 2017 27.34 28.20 27.20 28.16 15,127,850 +0.76(+2.77%)
Jun 08, 2017 27.41 27.61 27.05 27.40 6,703,500 -0.18(-0.65%)
Jun 07, 2017 27.56 27.80 27.42 27.58 6,602,150 +0.05(+0.18%)
Jun 06, 2017 27.66 27.94 27.48 27.53 11,062,853 -0.21(-0.76%)
Jun 05, 2017 27.84 27.89 27.39 27.74 10,544,110 -0.19(-0.68%)
Jun 02, 2017 27.86 28.21 27.78 27.93 18,866,869 +0.11(+0.40%)
Jun 01, 2017 27.26 27.84 27.07 27.82 11,567,135 +0.70(+2.58%)
May 31, 2017 27.18 27.18 26.90 27.12 6,958,102 +0.07(+0.26%)
May 30, 2017 26.94 27.12 26.84 27.05 5,531,238 +0.02(+0.07%)
May 26, 2017 27.31 27.36 26.96 27.03 8,208,424 -0.30(-1.10%)
May 25, 2017 26.90 27.78 26.67 27.33 17,255,269 +0.46(+1.71%)
May 24, 2017 26.87 26.92 26.64 26.87 4,774,873 +0.13(+0.49%)
May 23, 2017 27.36 27.36 26.61 26.74 11,031,902 -0.52(-1.91%)
May 22, 2017 27.21 27.34 27.04 27.26 11,426,138 +0.15(+0.55%)
May 19, 2017 26.86 27.25 26.76 27.11 7,472,391 +0.25(+0.93%)
May 18, 2017 26.87 27.05 26.72 26.86 6,924,519 +0.01(+0.04%)
May 17, 2017 27.11 27.19 26.74 26.85 12,848,048 -0.49(-1.79%)
May 16, 2017 27.70 27.79 27.01 27.34 17,352,247 -0.39(-1.41%)
May 15, 2017 28.00 28.20 27.69 27.73 18,546,791 -0.21(-0.75%)
May 12, 2017 28.38 28.64 27.89 27.94 29,191,415 -0.58(-2.03%)
May 11, 2017 28.45 28.76 27.65 28.52 31,149,159 +0.62(+2.22%)
May 10, 2017 28.07 28.27 27.77 27.90 27,522,477 -0.33(-1.17%)
May 09, 2017 28.35 28.51 28.04 28.23 14,809,418 -0.17(-0.60%)
May 08, 2017 29.14 29.19 28.32 28.40 16,399,102 -0.74(-2.54%)
May 05, 2017 29.16 29.39 28.45 29.14 15,438,488 +0.10(+0.34%)
May 04, 2017 28.80 29.32 27.75 29.04 17,172,795 +0.16(+0.55%)
May 03, 2017 30.50 30.50 28.71 28.88 21,623,777 -1.55(-5.09%)
May 02, 2017 30.44 30.51 30.28 30.43 6,276,105 +0.04(+0.13%)
May 01, 2017 30.67 30.67 30.19 30.39 7,265,979 -0.15(-0.49%)
Apr 28, 2017 30.60 30.60 30.30 30.54 6,681,951 -0.02(-0.07%)
Apr 27, 2017 30.81 30.83 30.49 30.56 4,276,265 -0.18(-0.59%)
Apr 26, 2017 30.68 30.93 30.57 30.74 5,125,973 +0.13(+0.42%)
Apr 25, 2017 30.47 30.73 30.41 30.61 6,240,261 +0.26(+0.86%)
Apr 24, 2017 31.11 31.13 30.16 30.35 9,132,305 -0.35(-1.14%)
Apr 21, 2017 31.05 31.16 30.64 30.70 5,615,095 -0.37(-1.19%)
Apr 20, 2017 30.59 31.16 30.39 31.07 7,219,875 +0.68(+2.24%)
Apr 19, 2017 30.77 30.92 30.39 30.39 9,324,061 -0.27(-0.88%)
Apr 18, 2017 30.68 30.77 30.42 30.66 5,407,575 -0.07(-0.23%)
Apr 17, 2017 30.59 30.80 30.53 30.73 4,017,268 +0.30(+0.99%)
Apr 13, 2017 30.75 31.03 30.43 30.43 7,498,808 -0.22(-0.72%)
Apr 12, 2017 30.89 31.13 30.46 30.65 8,697,939 -0.50(-1.61%)
Apr 11, 2017 31.13 31.29 30.79 31.15 5,244,927 -0.09(-0.29%)
Apr 10, 2017 31.08 31.41 31.07 31.24 7,836,575 +0.17(+0.55%)
Apr 07, 2017 31.14 31.25 30.83 31.07 4,968,497 -0.05(-0.16%)
Apr 06, 2017 31.27 31.36 30.65 31.12 9,208,274 -0.26(-0.83%)
Apr 05, 2017 31.78 31.84 31.26 31.38 8,602,257 -0.37(-1.17%)
Apr 04, 2017 32.01 32.17 31.61 31.75 9,084,920 -0.40(-1.24%)
Apr 03, 2017 32.48 32.54 32.03 32.15 5,842,386 -0.24(-0.74%)
Mar 31, 2017 32.22 32.60 32.20 32.39 6,709,777 +0.03(+0.09%)
Mar 30, 2017 32.04 32.39 32.01 32.36 4,124,697 +0.25(+0.78%)
Mar 29, 2017 32.31 32.49 32.07 32.11 7,239,136 -0.33(-1.02%)
Mar 28, 2017 31.76 32.58 31.75 32.44 11,092,308 +0.54(+1.69%)
Mar 27, 2017 31.40 32.05 31.31 31.90 11,019,121 +0.38(+1.21%)
Mar 24, 2017 31.38 31.84 31.26 31.52 10,347,802 +0.19(+0.61%)
Mar 23, 2017 30.97 31.55 30.88 31.33 11,218,625 +0.36(+1.16%)
Mar 22, 2017 30.63 31.09 30.49 30.97 6,602,471 +0.41(+1.34%)
Mar 21, 2017 30.77 30.86 30.52 30.56 9,621,313 -0.07(-0.23%)
Mar 20, 2017 30.85 31.01 30.58 30.63 4,134,043 -0.19(-0.62%)
Mar 17, 2017 30.97 31.03 30.65 30.82 9,432,188 +0.06(+0.20%)
Mar 16, 2017 30.68 30.78 30.42 30.76 8,728,050 +0.02(+0.07%)
Mar 15, 2017 30.67 30.92 30.44 30.74 4,065,243 +0.22(+0.72%)
Mar 14, 2017 30.49 30.61 30.32 30.52 4,307,010 +0.02(+0.07%)
Mar 13, 2017 30.40 30.55 30.35 30.50 5,352,321 -0.05(-0.16%)
Mar 10, 2017 30.83 30.92 30.40 30.55 7,785,827 -0.15(-0.49%)
Mar 09, 2017 30.36 30.82 30.36 30.70 6,664,232 +0.35(+1.15%)
Mar 08, 2017 30.59 30.60 30.33 30.35 4,993,331 -0.17(-0.56%)
Mar 07, 2017 30.61 30.77 30.23 30.52 6,845,864 -0.17(-0.55%)
Mar 06, 2017 30.41 31.03 30.29 30.69 10,712,346 +0.23(+0.76%)
Mar 03, 2017 30.20 30.52 30.03 30.46 4,421,880 +0.26(+0.86%)
Mar 02, 2017 30.33 30.48 30.09 30.20 6,673,690 -0.21(-0.69%)
Mar 01, 2017 30.20 30.73 30.15 30.41 8,348,620 +0.49(+1.64%)
Feb 28, 2017 30.33 30.42 29.90 29.92 8,553,473 -0.51(-1.68%)
Feb 27, 2017 30.51 30.70 30.29 30.43 6,475,846 -0.18(-0.59%)
Feb 24, 2017 30.44 30.62 30.26 30.61 4,930,196 +0.27(+0.89%)
Feb 23, 2017 30.29 30.68 30.17 30.34 4,368,924 -0.13(-0.43%)
Feb 22, 2017 30.39 30.60 30.39 30.47 4,596,911 -0.08(-0.26%)
Feb 21, 2017 30.24 30.80 30.23 30.55 9,231,386 +0.20(+0.66%)
Feb 17, 2017 30.35 30.35 30.35 0 -0.16(-0.52%)
Feb 16, 2017 30.58 30.75 30.41 30.51 4,313,938 -0.18(-0.60%)
Feb 15, 2017 30.08 30.70 30.07 30.70 7,597,440 +0.40(+1.30%)
Feb 14, 2017 29.74 30.40 29.57 30.30 9,255,701 +0.58(+1.95%)
Feb 13, 2017 30.09 30.12 29.51 29.72 6,974,038 -0.19(-0.64%)
Feb 10, 2017 30.19 30.28 29.81 29.91 8,876,308 -0.21(-0.70%)
Feb 09, 2017 30.35 30.51 30.09 30.12 5,773,121 -0.09(-0.30%)
Feb 08, 2017 30.47 30.57 29.96 30.21 7,847,457 -0.27(-0.89%)
Feb 07, 2017 30.85 31.46 30.14 30.48 15,176,576 -0.58(-1.87%)
Feb 06, 2017 31.19 31.50 30.96 31.06 13,624,834 -0.34(-1.08%)
Feb 03, 2017 31.46 31.62 31.16 31.40 7,520,514 -0.06(-0.19%)
Feb 02, 2017 31.53 31.59 31.29 31.46 4,731,048 -0.16(-0.51%)
Feb 01, 2017 31.32 31.75 31.32 31.62 7,434,994 +0.24(+0.76%)
Jan 31, 2017 31.20 31.44 31.05 31.38 5,170,587 +0.01(+0.03%)
Jan 30, 2017 31.28 31.40 31.00 31.37 9,097,541 +0.08(+0.26%)
Jan 27, 2017 31.14 31.52 30.88 31.29 8,259,271 +0.29(+0.94%)
Jan 26, 2017 30.43 31.61 30.31 31.00 12,695,620 +0.70(+2.31%)
Jan 25, 2017 30.37 30.44 30.17 30.30 5,237,626 +0.02(+0.07%)
Jan 24, 2017 30.11 30.30 29.89 30.28 4,774,729 +0.28(+0.93%)
Jan 23, 2017 30.06 30.17 29.82 30.00 5,796,022 -0.05(-0.17%)
Jan 20, 2017 29.88 30.12 29.84 30.05 6,710,560 +0.25(+0.84%)
Jan 19, 2017 30.16 30.37 29.71 29.80 9,174,522 -0.47(-1.55%)
Jan 18, 2017 30.01 30.33 29.92 30.27 7,185,858 +0.34(+1.14%)
Jan 17, 2017 29.89 30.11 29.86 29.93 4,861,846 -0.10(-0.33%)
Jan 13, 2017 30.03 30.03 30.03 0 +0.22(+0.74%)
Jan 12, 2017 30.05 30.07 29.67 29.81 6,010,260 -0.27(-0.90%)
Jan 11, 2017 29.72 30.10 29.59 30.08 8,220,874 +0.41(+1.38%)
Jan 10, 2017 29.58 30.08 29.25 29.67 8,469,290 +0.20(+0.68%)
Jan 09, 2017 29.58 29.66 29.25 29.47 6,543,488 -0.05(-0.17%)
Jan 06, 2017 29.03 29.60 28.85 29.52 8,338,445 +0.52(+1.79%)
Jan 05, 2017 28.83 29.17 28.65 29.00 6,325,439 -0.02(-0.07%)
Jan 04, 2017 28.88 29.19 28.76 29.02 8,645,596 +0.30(+1.04%)
Jan 03, 2017 28.42 29.04 28.27 28.72 10,598,729 +0.68(+2.43%)
Dec 30, 2016 28.04 28.04 28.04 0 -0.24(-0.85%)
Dec 29, 2016 28.60 28.61 28.21 28.28 5,835,625 -0.17(-0.60%)
Dec 28, 2016 28.52 28.62 28.33 28.45 6,370,123 -0.09(-0.32%)
Dec 27, 2016 28.45 28.65 28.32 28.54 4,923,965 +0.16(+0.56%)
Dec 23, 2016 28.38 28.38 28.38 0 -0.05(-0.18%)
Dec 22, 2016 26.53 28.47 26.53 28.43 7,453,861 -0.02(-0.07%)
Dec 21, 2016 28.16 28.46 27.89 28.45 5,902,525 +0.27(+0.96%)
Dec 20, 2016 28.28 28.48 28.05 28.18 5,098,722 +0.06(+0.21%)
Dec 19, 2016 28.10 28.30 27.94 28.12 5,850,408 +0.09(+0.32%)
Dec 16, 2016 28.05 28.49 27.87 28.03 11,759,751 +0.04(+0.14%)
Dec 15, 2016 28.20 28.32 27.67 27.99 15,070,989 -0.03(-0.11%)
Dec 14, 2016 27.24 28.19 27.06 28.02 22,334,131 +0.98(+3.62%)
Dec 13, 2016 26.30 27.04 26.28 27.04 17,410,790 +0.70(+2.66%)
Dec 12, 2016 27.92 27.99 26.12 26.34 26,528,522 -1.87(-6.63%)
Dec 09, 2016 28.62 30.42 27.54 28.21 41,508,725 -0.43(-1.50%)
Dec 08, 2016 28.24 28.66 28.14 28.64 10,707,290 +0.53(+1.89%)
Dec 07, 2016 27.48 28.14 27.39 28.11 10,107,852 +0.61(+2.22%)
Dec 06, 2016 27.54 27.67 27.25 27.50 12,706,336 -0.06(-0.22%)
Dec 05, 2016 27.54 27.61 26.82 27.56 13,905,732 +0.16(+0.58%)
Dec 02, 2016 28.33 28.33 27.20 27.40 10,884,796 -0.80(-2.84%)
Dec 01, 2016 28.07 28.43 27.96 28.20 8,997,579 +0.09(+0.32%)
Nov 30, 2016 28.39 28.54 28.11 28.11 9,929,028 -0.36(-1.26%)
Nov 29, 2016 28.42 28.52 28.22 28.47 7,374,635 +0.16(+0.57%)
Nov 28, 2016 28.24 28.50 28.12 28.31 7,421,320 -0.05(-0.18%)
Nov 25, 2016 28.34 28.44 28.24 28.36 3,017,494 -0.04(-0.14%)
Nov 23, 2016 28.40 28.40 28.40 0 +0.13(+0.46%)
Nov 22, 2016 27.89 28.37 27.78 28.27 6,961,404 +0.47(+1.69%)
Nov 21, 2016 27.78 27.88 27.64 27.80 4,766,605 -0.02(-0.07%)
Nov 18, 2016 27.82 28.00 27.73 27.82 9,043,673 -0.10(-0.36%)
Nov 17, 2016 27.61 27.92 27.43 27.92 8,210,469 +0.38(+1.38%)
Nov 16, 2016 27.45 27.65 27.36 27.54 5,694,253 +0.09(+0.33%)
Nov 15, 2016 27.51 27.58 27.37 27.45 8,671,778 -0.07(-0.25%)
Nov 14, 2016 27.10 27.55 27.10 27.52 11,305,313 +0.38(+1.40%)
Nov 11, 2016 27.12 27.20 26.70 27.14 11,672,279 -0.02(-0.07%)
Nov 10, 2016 27.45 27.77 27.28 27.16 13,125,619 -0.30(-1.09%)
Nov 09, 2016 26.57 27.54 26.40 27.46 14,749,555 +0.37(+1.37%)
Nov 08, 2016 27.46 27.46 26.96 27.09 12,120,654 -0.30(-1.10%)
Nov 07, 2016 27.42 27.43 27.12 27.39 13,183,176 +0.45(+1.67%)
Nov 04, 2016 27.49 27.70 26.90 26.94 15,951,465 -0.77(-2.78%)
Nov 03, 2016 26.76 27.82 26.70 27.71 29,028,596 +1.88(+7.28%)
Nov 02, 2016 26.28 26.28 25.73 25.83 12,848,950 -0.36(-1.37%)
Nov 01, 2016 26.26 26.31 25.95 26.19 13,792,373 -0.08(-0.30%)
Oct 31, 2016 26.32 26.55 26.21 26.27 13,676,553 +0.02(+0.08%)
Oct 28, 2016 26.13 26.34 26.08 26.25 9,204,388 +0.14(+0.54%)
Oct 27, 2016 26.45 26.53 25.99 26.11 9,854,552 -0.29(-1.10%)
Oct 26, 2016 25.63 26.45 25.50 26.40 17,805,156 +0.84(+3.29%)
Oct 25, 2016 25.59 25.70 25.47 25.56 8,028,883 -0.01(-0.04%)
Oct 24, 2016 26.05 26.22 25.33 25.57 15,518,813 -0.26(-1.01%)
Oct 21, 2016 25.08 26.03 25.01 25.83 21,050,822 +0.56(+2.22%)
Oct 20, 2016 25.12 25.40 24.96 25.27 18,002,129 +0.15(+0.60%)
Oct 19, 2016 25.02 25.16 24.93 25.12 8,852,846 +0.16(+0.64%)
Oct 18, 2016 24.89 25.10 24.78 24.96 10,781,063 +0.28(+1.13%)
Oct 17, 2016 24.75 24.81 24.64 24.68 8,475,590 -0.05(-0.20%)
Oct 14, 2016 24.62 24.91 24.55 24.73 9,448,536 +0.17(+0.69%)
Oct 13, 2016 24.33 24.66 24.21 24.56 8,737,314 +0.01(+0.04%)
Oct 12, 2016 24.64 24.66 24.44 24.55 7,649,038 -0.09(-0.37%)
Oct 11, 2016 24.73 24.77 24.49 24.64 14,842,280 -0.07(-0.28%)
Oct 10, 2016 24.43 24.75 24.43 24.71 5,962,132 +0.36(+1.48%)
Oct 07, 2016 24.62 24.68 24.23 24.35 6,874,885 -0.18(-0.73%)
Oct 06, 2016 24.57 24.74 24.33 24.53 6,764,409 -0.13(-0.53%)
Oct 05, 2016 24.79 24.87 24.63 24.66 7,410,271 -0.08(-0.32%)
Oct 04, 2016 24.72 24.99 24.53 24.74 10,434,065 +0.01(+0.04%)
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.