Stock Quote

Twenty-First Century Fox (NQ: FOXA )

37.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 45.75 46.44 45.22 46.33 8,310,700 +0.49(+1.07%)
Sep 27, 2018 45.72 46.17 45.52 45.84 6,593,045 +0.17(+0.37%)
Sep 26, 2018 45.20 46.06 45.16 45.67 11,223,810 +0.46(+1.02%)
Sep 25, 2018 45.00 45.39 44.97 45.21 12,500,745 +0.20(+0.44%)
Sep 24, 2018 44.68 45.06 44.43 45.01 22,458,316 +0.68(+1.53%)
Sep 21, 2018 44.76 44.79 44.18 44.33 20,513,400 -0.24(-0.54%)
Sep 20, 2018 44.75 44.84 44.53 44.57 15,491,980 -0.05(-0.11%)
Sep 19, 2018 44.81 44.81 44.49 44.62 5,101,744 +0.08(+0.18%)
Sep 18, 2018 44.83 44.87 44.49 44.54 8,471,913 -0.17(-0.38%)
Sep 17, 2018 44.96 44.96 44.58 44.71 9,179,059 -0.10(-0.22%)
Sep 14, 2018 44.95 45.00 44.75 44.81 10,230,100 +0.02(+0.04%)
Sep 13, 2018 44.74 44.86 44.68 44.79 8,010,859 +0.15(+0.34%)
Sep 12, 2018 44.82 44.92 44.60 44.64 7,122,197 -0.09(-0.20%)
Sep 11, 2018 44.77 44.90 44.60 44.73 11,149,510 -0.20(-0.45%)
Sep 10, 2018 45.44 45.51 44.87 44.93 8,495,358 -0.28(-0.62%)
Sep 07, 2018 45.35 45.43 45.19 45.21 6,912,000 -0.13(-0.29%)
Sep 06, 2018 45.23 45.51 45.15 45.34 7,389,132 +0.10(+0.22%)
Sep 05, 2018 45.23 45.43 45.16 45.24 7,801,635 -0.07(-0.15%)
Sep 04, 2018 45.30 45.40 45.19 45.31 8,915,212 -0.09(-0.20%)
Aug 31, 2018 45.40 45.40 45.40 0 +0.09(+0.20%)
Aug 30, 2018 45.56 45.61 45.13 45.31 6,163,863 -0.29(-0.64%)
Aug 29, 2018 45.26 45.63 45.18 45.60 4,862,861 +0.38(+0.84%)
Aug 28, 2018 45.21 45.38 45.13 45.22 6,381,145 +0.05(+0.11%)
Aug 27, 2018 45.39 45.39 45.12 45.17 7,749,480 +0.00(+0.00%)
Aug 24, 2018 45.25 45.36 45.15 45.17 6,846,100 -0.10(-0.22%)
Aug 23, 2018 45.31 45.54 45.17 45.27 5,266,757 -0.08(-0.18%)
Aug 22, 2018 45.38 45.59 45.24 45.35 6,964,442 -0.02(-0.04%)
Aug 21, 2018 45.35 45.60 45.25 45.37 7,467,937 -0.02(-0.04%)
Aug 20, 2018 45.42 45.55 45.30 45.39 6,896,040 +0.01(+0.02%)
Aug 17, 2018 45.70 45.78 45.24 45.38 13,165,900 -0.29(-0.63%)
Aug 16, 2018 45.49 45.78 45.30 45.67 6,763,117 +0.33(+0.73%)
Aug 15, 2018 45.05 45.49 45.05 45.34 6,675,370 -0.14(-0.31%)
Aug 14, 2018 45.48 45.81 45.33 45.48 6,625,958 +0.16(+0.35%)
Aug 13, 2018 45.60 45.74 45.15 45.32 6,967,327 -0.16(-0.35%)
Aug 10, 2018 45.41 45.60 45.28 45.48 5,206,700 -0.12(-0.26%)
Aug 09, 2018 45.37 45.79 45.05 45.60 8,009,700 +0.14(+0.31%)
Aug 08, 2018 45.57 45.57 45.05 45.46 8,348,144 -0.04(-0.09%)
Aug 07, 2018 45.71 45.97 45.48 45.50 6,881,578 -0.19(-0.42%)
Aug 06, 2018 45.29 46.08 45.19 45.69 10,250,263 +0.27(+0.59%)
Aug 03, 2018 45.03 45.62 44.96 45.42 8,890,200 +0.39(+0.87%)
Aug 02, 2018 44.80 45.17 44.80 45.03 12,520,050 +0.03(+0.07%)
Aug 01, 2018 44.87 45.21 44.76 45.00 8,926,889 +0.00(+0.00%)
Jul 31, 2018 45.30 45.40 44.91 45.00 12,711,715 -0.16(-0.35%)
Jul 30, 2018 45.10 45.45 44.94 45.16 13,706,331 +0.01(+0.02%)
Jul 27, 2018 45.37 45.42 45.08 45.15 10,750,200 -0.23(-0.51%)
Jul 26, 2018 45.37 45.63 45.21 45.38 15,778,356 +0.19(+0.42%)
Jul 25, 2018 45.13 45.31 44.59 45.19 13,687,622 -0.04(-0.09%)
Jul 24, 2018 46.08 46.09 45.12 45.23 17,100,080 -0.69(-1.50%)
Jul 23, 2018 45.97 46.10 45.75 45.92 13,682,895 -0.08(-0.17%)
Jul 20, 2018 46.35 46.38 45.90 46.00 23,561,538 -0.65(-1.39%)
Jul 19, 2018 46.00 46.65 45.72 46.65 41,717,876 -0.03(-0.06%)
Jul 18, 2018 46.36 46.83 46.36 46.68 7,698,238 +0.21(+0.45%)
Jul 17, 2018 46.45 46.89 46.38 46.47 13,024,040 -0.24(-0.51%)
Jul 16, 2018 47.48 47.51 46.28 46.71 18,565,900 -0.85(-1.79%)
Jul 13, 2018 47.63 47.56 21,135,085 +0.18(+0.38%)
Jul 12, 2018 47.97 48.06 47.25 47.38 21,240,077 -0.41(-0.86%)
Jul 11, 2018 49.30 49.32 47.24 47.79 37,972,155 -1.98(-3.98%)
Jul 10, 2018 49.56 50.06 49.55 49.77 12,636,699 +0.21(+0.42%)
Jul 09, 2018 48.92 49.59 48.48 49.56 12,520,586 +0.63(+1.29%)
Jul 06, 2018 48.86 49.15 48.59 48.93 14,853,062 +0.19(+0.39%)
Jul 05, 2018 49.04 49.08 48.29 48.74 13,211,957 +0.14(+0.29%)
Jul 03, 2018 48.60 48.60 48.60 0 -0.60(-1.22%)
Jul 02, 2018 49.56 49.88 48.93 49.20 11,454,969 -0.49(-0.99%)
Jun 29, 2018 49.61 50.15 49.48 49.69 13,211,370 -0.10(-0.20%)
Jun 28, 2018 49.13 49.83 49.06 49.79 16,554,200 +0.99(+2.03%)
Jun 27, 2018 48.48 49.04 47.89 48.80 29,345,088 +1.12(+2.35%)
Jun 26, 2018 48.22 48.66 47.50 47.68 23,825,175 -0.46(-0.96%)
Jun 25, 2018 48.50 48.65 47.85 48.14 14,085,605 -0.47(-0.97%)
Jun 22, 2018 48.60 49.17 48.53 48.61 15,500,763 +0.26(+0.54%)
Jun 21, 2018 48.69 49.24 48.18 48.35 37,865,603 +0.27(+0.56%)
Jun 20, 2018 47.59 48.52 47.26 48.08 66,694,865 +3.37(+7.54%)
Jun 19, 2018 44.41 45.06 44.26 44.71 11,403,484 +0.15(+0.34%)
Jun 18, 2018 44.82 44.82 44.34 44.56 12,098,165 -0.10(-0.22%)
Jun 15, 2018 45.05 44.58 44.66 19,369,393 +0.08(+0.18%)
Jun 14, 2018 44.12 44.70 44.10 44.58 24,742,792 +0.92(+2.11%)
Jun 13, 2018 43.71 43.93 43.20 43.66 49,041,276 +3.12(+7.70%)
Jun 12, 2018 40.14 41.02 40.14 40.54 16,839,100 +0.41(+1.02%)
Jun 11, 2018 39.87 41.11 39.80 40.13 16,121,617 +0.14(+0.35%)
Jun 08, 2018 39.57 40.30 39.55 39.99 10,898,779 +0.34(+0.86%)
Jun 07, 2018 39.13 39.68 39.04 39.65 13,865,657 +0.35(+0.89%)
Jun 06, 2018 39.39 38.86 39.30 16,787,680 +0.22(+0.56%)
Jun 05, 2018 38.75 39.10 38.65 39.08 9,069,457 +0.42(+1.09%)
Jun 04, 2018 38.66 38.99 38.64 38.66 8,089,218 +0.10(+0.26%)
Jun 01, 2018 38.71 38.82 38.38 38.56 10,364,779 +0.01(+0.03%)
May 31, 2018 38.66 38.86 38.31 38.55 8,555,250 -0.11(-0.28%)
May 30, 2018 38.80 39.12 38.48 38.66 11,558,663 +0.01(+0.03%)
May 29, 2018 38.69 38.94 38.24 38.65 9,866,792 -0.37(-0.95%)
May 25, 2018 39.02 39.02 39.02 0 +0.09(+0.23%)
May 24, 2018 38.85 39.46 38.59 38.93 13,630,869 +0.16(+0.41%)
May 23, 2018 38.53 39.08 38.38 38.77 13,704,596 +0.61(+1.60%)
May 22, 2018 38.09 38.55 38.01 38.16 9,773,253 +0.23(+0.61%)
May 21, 2018 37.81 38.08 37.72 37.93 6,777,265 +0.27(+0.72%)
May 18, 2018 37.67 37.84 37.50 37.66 7,432,031 -0.11(-0.29%)
May 17, 2018 38.05 38.32 37.70 37.77 7,579,484 -0.39(-1.02%)
May 16, 2018 37.94 38.27 37.80 38.16 3,556,597 +0.29(+0.77%)
May 15, 2018 37.53 37.91 37.43 37.87 5,411,681 +0.11(+0.29%)
May 14, 2018 37.87 38.02 37.45 37.76 8,968,942 -0.18(-0.47%)
May 11, 2018 37.92 38.11 37.65 37.94 6,280,150 +0.02(+0.05%)
May 10, 2018 37.79 38.27 37.69 37.92 8,358,087 +0.22(+0.58%)
May 09, 2018 38.21 38.32 37.57 37.70 10,990,941 -0.29(-0.76%)
May 08, 2018 38.96 39.35 37.85 37.99 17,346,569 -0.05(-0.13%)
May 07, 2018 37.94 38.28 37.70 38.04 7,137,519 +0.38(+1.01%)
May 04, 2018 36.72 37.80 36.42 37.66 9,307,142 +0.78(+2.11%)
May 03, 2018 36.56 37.11 35.86 36.88 10,950,779 +0.15(+0.41%)
May 02, 2018 36.51 37.15 36.33 36.73 14,058,023 +0.16(+0.44%)
May 01, 2018 36.43 36.74 36.19 36.57 6,772,509 +0.01(+0.03%)
Apr 30, 2018 36.63 37.06 36.50 36.56 8,128,468 +0.14(+0.38%)
Apr 27, 2018 36.20 36.81 35.92 36.42 11,439,205 +0.17(+0.47%)
Apr 26, 2018 36.65 37.19 36.21 36.25 17,312,423 -0.33(-0.90%)
Apr 25, 2018 36.01 37.12 35.79 36.58 13,347,865 +0.56(+1.55%)
Apr 24, 2018 36.73 36.81 35.80 36.02 8,179,142 -0.47(-1.29%)
Apr 23, 2018 36.70 36.85 36.27 36.49 5,702,243 -0.19(-0.52%)
Apr 20, 2018 37.18 37.32 36.62 36.68 7,036,204 -0.52(-1.40%)
Apr 19, 2018 37.30 37.97 37.08 37.20 8,640,039 -0.11(-0.29%)
Apr 18, 2018 37.58 37.76 37.24 37.31 4,484,925 -0.23(-0.61%)
Apr 17, 2018 37.28 37.89 37.13 37.54 7,516,955 +0.50(+1.35%)
Apr 16, 2018 37.14 37.25 36.72 37.04 5,975,170 +0.25(+0.68%)
Apr 13, 2018 36.61 36.99 36.52 36.79 9,890,064 +0.30(+0.82%)
Apr 12, 2018 36.24 36.65 36.15 36.49 9,373,750 +0.31(+0.86%)
Apr 11, 2018 35.75 36.58 35.70 36.18 8,436,024 -0.09(-0.25%)
Apr 10, 2018 36.04 36.59 35.75 36.27 10,158,548 +0.57(+1.60%)
Apr 09, 2018 35.87 36.31 35.59 35.70 8,126,446 +0.01(+0.03%)
Apr 06, 2018 36.13 36.47 35.40 35.69 9,260,488 -0.67(-1.84%)
Apr 05, 2018 36.34 36.56 35.83 36.36 10,937,475 +0.22(+0.61%)
Apr 04, 2018 35.88 36.29 35.46 36.14 11,128,470 +0.00(+0.00%)
Apr 03, 2018 36.21 36.27 35.58 36.14 10,411,221 +0.01(+0.03%)
Apr 02, 2018 36.46 36.69 35.68 36.13 7,373,479 -0.56(-1.53%)
Mar 29, 2018 36.69 36.69 36.69 0 +0.81(+2.26%)
Mar 28, 2018 36.60 36.65 35.85 35.88 15,568,736 -0.60(-1.64%)
Mar 27, 2018 37.21 37.22 36.25 36.48 8,955,634 -0.55(-1.49%)
Mar 26, 2018 36.59 37.13 36.30 37.03 9,190,293 +0.91(+2.52%)
Mar 23, 2018 36.78 37.08 36.09 36.12 6,805,200 -0.63(-1.71%)
Mar 22, 2018 36.54 37.11 36.19 36.75 10,276,849 -0.11(-0.30%)
Mar 21, 2018 36.65 37.18 36.60 36.86 7,774,671 +0.17(+0.46%)
Mar 20, 2018 36.91 37.09 36.56 36.69 10,694,080 -0.09(-0.24%)
Mar 19, 2018 36.95 37.12 36.42 36.78 7,417,591 -0.36(-0.97%)
Mar 16, 2018 37.30 37.60 37.13 37.14 11,581,684 -0.01(-0.03%)
Mar 15, 2018 37.64 37.73 37.13 37.15 5,544,153 -0.54(-1.43%)
Mar 14, 2018 37.52 37.78 37.40 37.69 5,041,677 +0.28(+0.75%)
Mar 13, 2018 38.00 38.16 37.24 37.41 5,760,119 -0.57(-1.50%)
Mar 12, 2018 37.73 38.27 37.58 37.98 6,028,600 +0.25(+0.66%)
Mar 09, 2018 37.32 37.75 37.27 37.73 6,126,188 +0.55(+1.48%)
Mar 08, 2018 37.18 37.45 36.93 37.18 5,040,418 +0.16(+0.43%)
Mar 07, 2018 36.67 37.02 7,465,016 -0.52(-1.39%)
Mar 06, 2018 36.64 37.55 36.53 37.54 7,878,395 +0.89(+2.43%)
Mar 05, 2018 36.14 37.13 36.00 36.65 7,909,916 +0.28(+0.77%)
Mar 02, 2018 35.86 36.47 35.53 36.37 12,111,025 +0.45(+1.25%)
Mar 01, 2018 36.82 37.11 35.82 35.92 14,516,840 -0.90(-2.44%)
Feb 28, 2018 37.76 37.98 36.82 36.82 12,903,746 -0.81(-2.15%)
Feb 27, 2018 38.41 38.68 37.60 37.63 13,551,606 -1.18(-3.04%)
Feb 26, 2018 38.07 38.87 38.02 38.81 5,053,298 +0.80(+2.10%)
Feb 23, 2018 37.40 38.04 37.13 38.01 5,003,182 +0.85(+2.29%)
Feb 22, 2018 37.01 37.16 5,411,315 +0.10(+0.27%)
Feb 21, 2018 37.14 37.69 37.03 37.06 4,568,608 -0.07(-0.19%)
Feb 20, 2018 37.61 37.03 37.13 6,047,178 -0.33(-0.88%)
Feb 16, 2018 37.46 37.46 37.46 0 +0.50(+1.35%)
Feb 15, 2018 36.70 37.07 36.55 36.96 5,141,830 +0.41(+1.12%)
Feb 14, 2018 36.19 36.83 36.19 36.55 7,000,692 -0.03(-0.08%)
Feb 13, 2018 35.99 36.82 35.87 36.58 7,138,420 +0.18(+0.49%)
Feb 12, 2018 36.34 36.90 36.18 36.40 12,466,642 +0.67(+1.88%)
Feb 09, 2018 34.77 35.95 34.12 35.73 16,932,410 +1.17(+3.39%)
Feb 08, 2018 36.09 36.35 34.53 34.56 10,237,208 -1.50(-4.16%)
Feb 07, 2018 36.84 37.09 35.99 36.06 7,491,841 -0.74(-2.01%)
Feb 06, 2018 35.43 36.81 35.31 36.80 11,831,018 +0.49(+1.36%)
Feb 05, 2018 36.60 37.62 36.24 36.30 11,454,828 -0.42(-1.13%)
Feb 02, 2018 36.78 37.42 36.56 36.72 8,101,544 -0.29(-0.78%)
Feb 01, 2018 36.91 37.54 36.69 37.01 11,815,997 +0.11(+0.30%)
Jan 31, 2018 38.52 38.52 36.67 36.90 13,190,651 -1.56(-4.06%)
Jan 30, 2018 38.94 39.00 38.46 38.46 7,355,449 -0.28(-0.72%)
Jan 29, 2018 38.70 39.04 38.61 38.74 6,416,260 -0.07(-0.18%)
Jan 26, 2018 38.25 38.95 37.86 38.81 9,805,761 +0.63(+1.65%)
Jan 25, 2018 38.08 38.33 37.93 38.18 10,643,255 +0.18(+0.47%)
Jan 24, 2018 37.69 38.50 37.60 38.00 14,594,142 +0.49(+1.31%)
Jan 23, 2018 37.00 37.72 36.75 37.51 10,364,308 +0.20(+0.54%)
Jan 22, 2018 36.79 37.48 36.48 37.31 12,204,045 +0.66(+1.80%)
Jan 19, 2018 36.03 36.69 35.97 36.65 18,037,212 +0.47(+1.30%)
Jan 18, 2018 36.95 36.00 36.18 14,253,465 -0.93(-2.51%)
Jan 17, 2018 36.53 37.13 36.34 37.11 6,230,058 +0.82(+2.26%)
Jan 16, 2018 36.82 36.90 36.26 36.29 7,149,692 -0.44(-1.20%)
Jan 12, 2018 36.73 36.73 36.73 0 +0.53(+1.46%)
Jan 11, 2018 35.70 36.30 35.60 36.20 9,659,479 +0.60(+1.69%)
Jan 10, 2018 35.30 35.60 16,875,599 -0.94(-2.57%)
Jan 09, 2018 36.22 36.72 36.21 36.54 6,216,232 +0.30(+0.83%)
Jan 08, 2018 36.49 36.60 35.90 36.24 9,719,301 -0.51(-1.39%)
Jan 05, 2018 36.90 36.96 36.49 36.75 9,002,628 -0.07(-0.19%)
Jan 04, 2018 36.67 36.85 36.39 36.82 7,092,393 +0.28(+0.77%)
Jan 03, 2018 35.99 36.89 35.97 36.54 16,121,862 +0.68(+1.90%)
Jan 02, 2018 34.77 35.94 34.72 35.86 11,040,385 +1.33(+3.85%)
Dec 29, 2017 34.53 34.53 34.53 0 +0.05(+0.15%)
Dec 28, 2017 34.69 34.69 34.38 34.48 3,434,947 -0.07(-0.20%)
Dec 27, 2017 34.71 34.75 34.48 34.55 5,147,749 -0.05(-0.14%)
Dec 26, 2017 35.31 35.43 34.59 34.60 4,695,072 -0.64(-1.82%)
Dec 22, 2017 35.09 35.35 34.88 35.24 6,566,619 +0.13(+0.37%)
Dec 21, 2017 34.20 35.33 34.13 35.11 13,139,956 +0.84(+2.45%)
Dec 20, 2017 35.05 35.29 34.26 34.27 15,625,967 -0.79(-2.25%)
Dec 19, 2017 35.17 35.46 34.93 35.06 15,564,073 -0.13(-0.37%)
Dec 18, 2017 35.00 35.53 34.76 35.19 21,359,218 +0.20(+0.57%)
Dec 15, 2017 34.91 35.86 34.77 34.99 36,905,277 +0.11(+0.32%)
Dec 14, 2017 32.42 35.15 32.35 34.88 55,344,549 +2.13(+6.50%)
Dec 13, 2017 33.77 33.78 32.38 32.75 21,609,076 -1.35(-3.96%)
Dec 12, 2017 33.87 34.18 33.25 34.10 17,777,462 +0.44(+1.31%)
Dec 11, 2017 33.43 33.77 33.21 33.66 9,412,258 +0.36(+1.08%)
Dec 08, 2017 34.41 34.50 33.25 33.30 13,201,685 -0.88(-2.57%)
Dec 07, 2017 33.35 34.75 33.13 34.18 26,582,109 +0.97(+2.92%)
Dec 06, 2017 33.30 33.94 32.71 33.21 16,300,930 +0.22(+0.67%)
Dec 05, 2017 33.13 34.48 32.91 32.99 22,924,509 -0.10(-0.30%)
Dec 04, 2017 32.63 34.02 32.58 33.09 15,878,457 +0.90(+2.80%)
Dec 01, 2017 31.49 32.35 31.37 32.19 11,882,124 +0.25(+0.78%)
Nov 30, 2017 32.26 31.52 31.94 10,734,587 -0.16(-0.50%)
Nov 29, 2017 31.04 32.31 31.02 32.10 12,237,420 +1.24(+4.02%)
Nov 28, 2017 30.60 30.91 30.32 30.86 7,495,080 +0.47(+1.55%)
Nov 27, 2017 30.43 30.56 30.32 30.39 4,014,741 -0.08(-0.26%)
Nov 24, 2017 30.45 30.80 30.36 30.47 2,150,921 -0.14(-0.46%)
Nov 22, 2017 30.87 30.96 30.55 30.61 4,604,767 -0.27(-0.87%)
Nov 21, 2017 30.71 31.10 30.41 30.88 7,010,243 +0.22(+0.72%)
Nov 20, 2017 31.02 31.62 30.39 30.66 13,340,829 -0.49(-1.57%)
Nov 17, 2017 31.19 31.46 30.22 31.15 35,337,271 +1.83(+6.24%)
Nov 16, 2017 28.36 29.55 28.36 29.32 11,752,845 +0.59(+2.05%)
Nov 15, 2017 27.88 28.83 27.53 28.73 15,046,498 +0.70(+2.50%)
Nov 14, 2017 28.31 28.48 27.77 28.03 8,690,142 -0.52(-1.82%)
Nov 13, 2017 28.66 28.78 28.20 28.55 5,775,034 -0.29(-1.01%)
Nov 10, 2017 28.98 29.95 28.74 28.84 14,782,687 +0.14(+0.49%)
Nov 09, 2017 27.33 29.77 27.29 28.70 19,206,496 +0.61(+2.17%)
Nov 08, 2017 27.71 28.60 27.47 28.09 11,087,114 +0.34(+1.23%)
Nov 07, 2017 27.42 28.60 27.42 27.75 25,605,931 +0.30(+1.09%)
Nov 06, 2017 24.93 27.53 24.81 27.45 29,880,543 +2.48(+9.93%)
Nov 03, 2017 25.78 25.89 24.91 24.97 11,423,450 -0.84(-3.25%)
Nov 02, 2017 26.00 26.17 25.56 25.81 10,081,327 -0.17(-0.65%)
Nov 01, 2017 26.29 26.51 25.95 25.98 4,804,152 -0.17(-0.65%)
Oct 31, 2017 26.48 26.48 26.01 26.15 4,391,373 -0.24(-0.91%)
Oct 30, 2017 26.30 26.70 26.19 26.39 4,910,401 -0.02(-0.08%)
Oct 27, 2017 26.03 26.44 25.56 26.41 8,691,272 +0.10(+0.38%)
Oct 26, 2017 26.32 26.68 26.05 26.31 5,177,392 +0.18(+0.69%)
Oct 25, 2017 26.18 26.35 26.00 26.13 4,141,297 -0.10(-0.38%)
Oct 24, 2017 26.62 26.70 26.21 26.23 5,339,512 -0.46(-1.72%)
Oct 23, 2017 27.51 27.57 26.64 26.69 5,644,300 -0.81(-2.95%)
Oct 20, 2017 27.55 27.64 27.30 27.50 8,879,892 +0.13(+0.47%)
Oct 19, 2017 27.07 27.41 26.95 27.37 5,743,185 +0.19(+0.70%)
Oct 18, 2017 26.96 27.39 26.84 27.18 8,363,299 +0.30(+1.12%)
Oct 17, 2017 26.56 26.92 26.55 26.88 4,726,561 +0.19(+0.71%)
Oct 16, 2017 26.54 26.87 26.42 26.69 5,916,967 +0.17(+0.64%)
Oct 13, 2017 26.29 26.58 26.08 26.52 9,834,312 +0.38(+1.45%)
Oct 12, 2017 25.80 26.41 25.78 26.14 13,160,657 +0.03(+0.11%)
Oct 11, 2017 26.63 26.63 25.80 26.11 15,001,790 -0.66(-2.47%)
Oct 10, 2017 26.64 27.18 26.59 26.77 8,585,522 +0.19(+0.71%)
Oct 09, 2017 27.00 27.01 26.57 26.58 3,955,643 -0.41(-1.52%)
Oct 06, 2017 26.96 27.02 26.73 26.99 6,363,379 +0.04(+0.15%)
Oct 05, 2017 27.20 27.30 26.84 26.95 8,622,541 -0.15(-0.55%)
Oct 04, 2017 26.63 27.30 26.51 27.10 10,967,619 +0.47(+1.76%)
Oct 03, 2017 26.65 26.77 26.45 26.63 5,030,468 +0.03(+0.11%)
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.