Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.24 +0.52 (+1.66%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.35 18.43 18.12 18.20 25,428,288 -0.19(-1.03%)
May 30, 2012 18.51 18.69 18.29 18.39 19,372,528 -0.27(-1.47%)
May 29, 2012 18.57 18.77 18.43 18.66 15,987,358 +0.25(+1.34%)
May 25, 2012 18.44 18.55 18.31 18.41 12,538,032 +0.05(+0.26%)
May 24, 2012 18.19 18.50 18.12 18.37 17,294,532 +0.19(+1.04%)
May 23, 2012 18.24 18.39 17.95 18.18 28,548,076 -0.34(-1.84%)
May 22, 2012 18.54 18.71 18.30 18.52 20,248,128 +0.04(+0.21%)
May 21, 2012 18.23 18.51 18.03 18.48 20,376,228 +0.22(+1.19%)
May 18, 2012 18.52 18.52 18.21 18.26 21,442,080 -0.18(-0.98%)
May 17, 2012 18.66 18.75 18.44 18.44 19,747,648 -0.26(-1.37%)
May 16, 2012 18.93 19.10 18.70 18.70 20,272,396 -0.19(-1.00%)
May 15, 2012 19.05 19.25 18.85 18.89 17,892,194 -0.20(-1.04%)
May 14, 2012 18.97 19.43 18.85 19.09 22,149,798 -0.08(-0.40%)
May 11, 2012 19.18 19.62 19.10 19.16 21,757,900 -0.09(-0.49%)
May 10, 2012 18.95 19.54 18.93 19.26 40,071,856 +0.89(+4.85%)
May 09, 2012 18.10 18.47 17.90 18.37 29,625,746 +0.05(+0.26%)
May 08, 2012 18.16 18.38 18.07 18.32 14,037,991 -0.07(-0.36%)
May 07, 2012 18.10 18.48 18.02 18.39 16,418,404 +0.21(+1.15%)
May 04, 2012 18.51 18.64 18.18 18.18 19,363,558 -0.50(-2.69%)
May 03, 2012 18.74 18.85 18.60 18.68 14,678,811 -0.17(-0.91%)
May 02, 2012 18.69 18.92 18.54 18.85 12,167,975 +0.09(+0.51%)
May 01, 2012 18.53 18.95 18.53 18.75 18,134,468 +0.17(+0.92%)
Apr 30, 2012 18.47 18.60 18.39 18.58 13,972,358 +0.03(+0.15%)
Apr 27, 2012 18.69 18.69 18.45 18.56 16,113,137 -0.03(-0.15%)
Apr 26, 2012 18.22 18.69 18.14 18.58 21,170,684 +0.32(+1.76%)
Apr 25, 2012 18.28 18.48 18.18 18.26 15,748,778 +0.04(+0.21%)
Apr 24, 2012 18.08 18.38 18.05 18.22 14,349,274 +0.24(+1.32%)
Apr 23, 2012 17.89 18.03 17.67 17.99 20,750,400 -0.03(-0.16%)
Apr 20, 2012 18.00 18.29 17.98 18.02 17,619,744 +0.11(+0.64%)
Apr 19, 2012 18.18 18.24 17.87 17.90 22,854,564 -0.36(-1.97%)
Apr 18, 2012 18.27 18.39 18.15 18.26 7,756,524 -0.11(-0.62%)
Apr 17, 2012 18.29 18.50 18.21 18.38 11,110,987 +0.26(+1.41%)
Apr 16, 2012 18.22 18.22 17.97 18.12 15,895,661 -0.03(-0.16%)
Apr 13, 2012 18.24 18.37 18.13 18.15 11,642,489 -0.19(-1.03%)
Apr 12, 2012 17.99 18.35 17.92 18.34 16,750,474 +0.47(+2.65%)
Apr 11, 2012 17.91 18.06 17.80 17.86 10,246,044 +0.18(+1.02%)
Apr 10, 2012 17.97 18.10 17.67 17.68 17,496,286 -0.35(-1.94%)
Apr 09, 2012 18.11 18.22 17.88 18.03 19,516,878 -0.44(-2.36%)
Apr 05, 2012 18.30 18.52 18.16 18.47 20,661,764 +0.07(+0.36%)
Apr 04, 2012 18.77 18.79 18.36 18.40 16,475,068 -0.49(-2.61%)
Apr 03, 2012 18.73 19.12 18.71 18.90 20,346,578 +0.02(+0.10%)
Apr 02, 2012 18.60 18.96 18.50 18.88 13,052,967 +0.20(+1.07%)
Mar 30, 2012 18.57 18.78 18.35 18.68 33,689,932 +0.26(+1.39%)
Mar 29, 2012 18.52 18.57 18.30 18.42 27,032,290 -0.28(-1.52%)
Mar 28, 2012 19.02 19.11 18.68 18.71 18,417,260 -0.48(-2.52%)
Mar 27, 2012 19.23 19.33 19.15 19.19 12,881,076 +0.06(+0.30%)
Mar 26, 2012 18.94 19.15 18.84 19.13 21,056,406 +0.38(+2.02%)
Mar 23, 2012 18.74 18.80 18.46 18.75 13,367,204 +0.07(+0.35%)
Mar 22, 2012 18.75 18.85 18.63 18.69 13,227,918 -0.24(-1.25%)
Mar 21, 2012 18.81 18.98 18.76 18.93 10,509,315 +0.09(+0.45%)
Mar 20, 2012 18.88 18.93 18.75 18.84 12,567,472 -0.23(-1.19%)
Mar 19, 2012 18.89 19.27 18.84 19.07 11,388,820 +0.10(+0.55%)
Mar 16, 2012 19.01 19.15 18.96 18.96 28,941,876 -0.17(-0.89%)
Mar 15, 2012 19.20 19.31 18.98 19.13 25,221,786 +0.16(+0.85%)
Mar 14, 2012 18.87 18.98 18.71 18.97 19,009,118 +0.06(+0.30%)
Mar 13, 2012 18.54 18.93 18.47 18.92 15,586,173 +0.47(+2.57%)
Mar 12, 2012 18.70 18.80 18.43 18.44 9,900,362 -0.35(-1.87%)
Mar 09, 2012 18.61 18.97 18.55 18.79 14,754,785 +0.21(+1.12%)
Mar 08, 2012 18.52 18.70 18.42 18.58 11,430,711 +0.17(+0.93%)
Mar 07, 2012 18.14 18.47 18.07 18.41 10,558,593 +0.30(+1.67%)
Mar 06, 2012 18.30 18.30 17.93 18.11 22,321,480 -0.36(-1.95%)
Mar 05, 2012 18.69 18.71 18.38 18.47 15,522,439 -0.30(-1.62%)
Mar 02, 2012 18.69 18.98 18.58 18.77 15,324,484 -0.15(-0.80%)
Mar 01, 2012 18.85 18.98 18.75 18.93 18,262,990 +0.09(+0.50%)
Feb 29, 2012 18.84 19.30 18.78 18.83 42,789,932 +0.06(+0.30%)
Feb 28, 2012 18.47 18.92 18.34 18.77 25,779,668 +0.30(+1.64%)
Feb 27, 2012 18.59 18.66 18.26 18.47 14,408,259 -0.07(-0.36%)
Feb 24, 2012 18.62 18.80 18.45 18.54 16,528,989 -0.09(-0.46%)
Feb 23, 2012 18.31 18.64 18.22 18.62 17,706,586 +0.33(+1.81%)
Feb 22, 2012 18.47 18.58 18.22 18.29 14,840,256 -0.23(-1.23%)
Feb 21, 2012 18.61 18.71 18.41 18.52 13,050,329 -0.06(-0.31%)
Feb 17, 2012 18.02 18.62 17.99 18.57 30,735,178 +0.56(+3.10%)
Feb 16, 2012 17.93 18.12 17.80 18.02 24,098,532 +0.16(+0.90%)
Feb 15, 2012 18.21 18.28 17.82 17.85 18,341,708 -0.29(-1.62%)
Feb 14, 2012 18.33 18.39 17.97 18.15 23,304,288 -0.25(-1.34%)
Feb 13, 2012 18.30 18.47 18.23 18.39 29,508,092 +0.22(+1.20%)
Feb 10, 2012 18.13 18.21 18.05 18.18 18,207,908 -0.03(-0.16%)
Feb 09, 2012 18.43 18.61 18.08 18.21 40,352,432 -0.39(-2.09%)
Feb 08, 2012 18.41 18.72 18.38 18.59 31,361,330 +0.11(+0.62%)
Feb 07, 2012 18.48 18.68 18.32 18.48 13,551,124 -0.06(-0.31%)
Feb 06, 2012 18.21 18.55 18.21 18.54 18,609,094 +0.27(+1.45%)
Feb 03, 2012 18.20 18.32 18.13 18.27 17,460,514 +0.32(+1.80%)
Feb 02, 2012 18.20 18.25 17.79 17.95 18,722,632 -0.27(-1.46%)
Feb 01, 2012 17.96 18.33 17.92 18.21 17,821,180 +0.37(+2.07%)
Jan 31, 2012 18.13 18.30 17.85 17.85 21,466,350 -0.25(-1.36%)
Jan 30, 2012 17.71 18.13 17.61 18.09 21,749,670 +0.20(+1.11%)
Jan 27, 2012 17.85 17.97 17.75 17.89 14,859,460 +0.06(+0.32%)
Jan 26, 2012 17.95 18.00 17.71 17.84 26,308,954 +0.04(+0.21%)
Jan 25, 2012 17.95 18.01 17.76 17.80 29,852,402 -0.27(-1.52%)
Jan 24, 2012 18.09 18.21 17.90 18.07 14,307,804 -0.13(-0.73%)
Jan 23, 2012 18.08 18.30 17.98 18.21 13,411,417 +0.02(+0.10%)
Jan 20, 2012 18.75 18.75 18.08 18.19 23,960,408 -0.51(-2.74%)
Jan 19, 2012 18.31 18.71 18.27 18.70 22,727,518 +0.43(+2.33%)
Jan 18, 2012 18.05 18.40 18.01 18.27 20,295,928 +0.25(+1.37%)
Jan 17, 2012 18.02 18.09 17.88 18.03 19,755,458 +0.39(+2.20%)
Jan 13, 2012 17.85 17.87 17.50 17.64 10,588,560 -0.27(-1.48%)
Jan 12, 2012 17.88 17.97 17.70 17.90 14,616,238 +0.09(+0.48%)
Jan 11, 2012 17.67 17.87 17.62 17.82 16,610,555 +0.14(+0.80%)
Jan 10, 2012 17.60 17.85 17.54 17.67 18,894,312 +0.28(+1.63%)
Jan 09, 2012 17.36 17.46 17.27 17.39 12,731,977 +0.05(+0.27%)
Jan 06, 2012 17.53 17.68 17.33 17.34 18,233,128 -0.18(-1.03%)
Jan 05, 2012 17.26 17.55 17.07 17.52 21,936,016 +0.26(+1.48%)
Jan 04, 2012 17.36 17.43 17.19 17.27 21,260,904 -0.12(-0.71%)
Jan 03, 2012 17.28 17.53 17.27 17.39 27,243,750 +0.48(+2.86%)
Dec 30, 2011 16.94 17.01 16.85 16.91 8,606,905 -0.03(-0.17%)
Dec 29, 2011 16.77 16.96 16.64 16.94 19,141,544 +0.40(+2.41%)
Dec 28, 2011 16.82 16.83 16.47 16.54 13,848,900 -0.28(-1.69%)
Dec 27, 2011 16.65 16.88 16.61 16.82 7,080,883 +0.12(+0.74%)
Dec 23, 2011 16.53 16.70 16.48 16.70 7,168,675 +0.25(+1.50%)
Dec 22, 2011 16.47 16.56 16.30 16.45 14,548,389 -0.04(-0.23%)
Dec 21, 2011 16.33 16.54 16.25 16.49 19,861,610 +0.21(+1.28%)
Dec 20, 2011 16.13 16.33 16.04 16.28 24,253,434 +0.41(+2.57%)
Dec 19, 2011 16.20 16.25 15.81 15.87 15,489,411 -0.22(-1.35%)
Dec 16, 2011 16.28 16.53 16.09 16.09 49,755,904 -0.07(-0.41%)
Dec 15, 2011 16.47 16.50 16.13 16.16 20,512,138 -0.09(-0.53%)
Dec 14, 2011 16.23 16.40 16.06 16.24 22,326,438 -0.11(-0.70%)
Dec 13, 2011 16.66 16.82 16.27 16.36 18,665,336 -0.18(-1.09%)
Dec 12, 2011 16.58 16.59 16.35 16.54 19,490,920 -0.10(-0.63%)
Dec 09, 2011 16.38 16.75 16.34 16.64 16,625,750 +0.39(+2.39%)
Dec 08, 2011 16.72 16.73 16.22 16.25 21,132,274 -0.51(-3.05%)
Dec 07, 2011 16.79 16.94 16.46 16.76 24,812,266 -0.16(-0.95%)
Dec 06, 2011 16.84 17.05 16.77 16.93 16,869,078 +0.14(+0.85%)
Dec 05, 2011 17.05 17.06 16.66 16.78 17,574,370 +0.10(+0.62%)
Dec 02, 2011 16.82 16.98 16.67 16.68 11,528,211 +0.04(+0.23%)
Dec 01, 2011 16.61 16.76 16.42 16.64 19,141,228 +0.11(+0.69%)
Nov 30, 2011 16.12 16.54 16.12 16.53 25,646,714 +0.85(+5.44%)
Nov 29, 2011 15.64 15.90 15.58 15.67 17,725,052 +0.04(+0.24%)
Nov 28, 2011 15.50 15.78 15.48 15.64 15,472,317 +0.50(+3.32%)
Nov 25, 2011 15.10 15.37 15.10 15.13 5,872,685 -0.06(-0.37%)
Nov 23, 2011 15.35 15.45 15.11 15.19 18,914,468 -0.36(-2.32%)
Nov 22, 2011 15.39 15.63 15.32 15.55 22,655,342 +0.11(+0.74%)
Nov 21, 2011 15.32 15.53 15.16 15.44 30,504,724 -0.03(-0.18%)
Nov 18, 2011 15.80 15.87 15.45 15.47 36,808,876 -0.27(-1.75%)
Nov 17, 2011 15.88 16.05 15.65 15.74 26,369,206 -0.17(-1.07%)
Nov 16, 2011 16.20 16.36 15.89 15.91 24,956,406 -0.63(-3.78%)
Nov 15, 2011 16.10 16.65 16.10 16.54 17,109,240 +0.35(+2.17%)
Nov 14, 2011 16.15 16.22 16.04 16.19 17,111,034 -0.09(-0.52%)
Nov 11, 2011 16.17 16.40 16.10 16.27 20,847,478 +0.33(+2.08%)
Nov 10, 2011 15.83 16.02 15.51 15.94 19,792,178 +0.36(+2.31%)
Nov 09, 2011 15.91 16.00 15.49 15.58 26,077,656 -0.74(-4.53%)
Nov 08, 2011 16.20 16.36 15.83 16.32 33,751,452 +0.26(+1.59%)
Nov 07, 2011 15.93 16.13 15.81 16.06 30,031,152 +0.14(+0.89%)
Nov 04, 2011 15.89 16.00 15.68 15.92 20,550,440 -0.08(-0.47%)
Nov 03, 2011 16.53 16.56 15.85 16.00 57,474,124 -0.02(-0.12%)
Nov 02, 2011 16.02 16.18 15.73 16.02 40,888,156 +0.20(+1.26%)
Nov 01, 2011 16.06 16.12 15.77 15.82 28,980,918 -0.79(-4.74%)
Oct 31, 2011 16.71 16.78 16.57 16.60 21,526,284 -0.27(-1.57%)
Oct 28, 2011 16.89 16.99 16.65 16.87 18,749,330 -0.04(-0.22%)
Oct 27, 2011 16.37 17.04 16.34 16.91 43,367,968 +0.92(+5.75%)
Oct 26, 2011 16.14 16.28 15.85 15.99 34,029,284 -0.01(-0.06%)
Oct 25, 2011 16.40 16.42 15.95 16.00 26,901,024 -0.49(-2.99%)
Oct 24, 2011 16.38 16.54 16.29 16.49 28,496,688 +0.19(+1.16%)
Oct 21, 2011 16.14 16.30 15.80 16.30 31,837,434 +0.33(+2.08%)
Oct 20, 2011 15.87 16.12 15.60 15.97 27,082,516 +0.14(+0.90%)
Oct 19, 2011 16.13 16.34 15.71 15.83 28,979,546 -0.31(-1.94%)
Oct 18, 2011 16.06 16.34 15.90 16.14 38,265,152 +0.14(+0.89%)
Oct 17, 2011 16.18 16.27 15.85 16.00 19,383,078 -0.28(-1.75%)
Oct 14, 2011 16.39 16.58 16.23 16.28 19,640,440 +0.06(+0.35%)
Oct 13, 2011 16.04 16.33 15.90 16.22 16,053,729 +0.03(+0.18%)
Oct 12, 2011 16.11 16.46 16.06 16.20 24,745,366 +0.27(+1.67%)
Oct 11, 2011 15.98 16.17 15.80 15.93 18,159,370 -0.11(-0.71%)
Oct 10, 2011 15.66 16.05 15.62 16.04 18,632,308 +0.64(+4.18%)
Oct 07, 2011 15.19 15.58 15.18 15.40 36,619,788 +0.27(+1.75%)
Oct 06, 2011 15.13 15.15 14.89 15.13 24,788,208 -0.01(-0.06%)
Oct 05, 2011 14.74 15.16 14.59 15.14 30,102,062 +0.42(+2.83%)
Oct 04, 2011 13.95 14.74 13.95 14.73 36,956,184 +0.50(+3.53%)
Oct 03, 2011 14.53 14.90 14.22 14.22 34,547,912 -0.45(-3.04%)
Sep 30, 2011 14.88 15.02 14.66 14.67 26,704,440 -0.43(-2.82%)
Sep 29, 2011 15.34 15.55 14.83 15.10 28,494,050 +0.01(+0.06%)
Sep 28, 2011 15.67 15.80 15.04 15.09 27,239,530 -0.53(-3.40%)
Sep 27, 2011 15.78 16.02 15.50 15.62 22,655,448 +0.13(+0.86%)
Sep 26, 2011 15.36 15.50 15.00 15.49 49,208,784 +0.22(+1.43%)
Sep 23, 2011 14.71 15.38 14.52 15.27 41,634,284 +0.48(+3.27%)
Sep 22, 2011 14.92 15.20 14.55 14.78 45,527,528 -0.50(-3.29%)
Sep 21, 2011 15.86 15.95 15.27 15.29 33,492,296 -0.65(-4.10%)
Sep 20, 2011 16.08 16.42 15.87 15.94 34,045,536 -0.07(-0.41%)
Sep 19, 2011 15.70 16.12 15.60 16.01 23,421,098 -0.07(-0.41%)
Sep 16, 2011 15.63 16.13 15.44 16.07 34,665,252 +0.55(+3.54%)
Sep 15, 2011 15.47 15.63 15.42 15.52 40,418,172 +0.17(+1.11%)
Sep 14, 2011 15.16 15.54 15.01 15.35 47,491,456 +0.01(+0.06%)
Sep 13, 2011 15.31 15.67 15.23 15.34 38,492,336 +0.01(+0.06%)
Sep 12, 2011 14.91 15.35 14.88 15.33 33,710,192 +0.14(+0.94%)
Sep 09, 2011 15.33 15.55 14.94 15.19 36,279,276 -0.27(-1.78%)
Sep 08, 2011 15.62 15.79 15.38 15.47 31,245,470 -0.30(-1.92%)
Sep 07, 2011 15.72 15.83 15.61 15.77 25,391,884 +0.29(+1.90%)
Sep 06, 2011 14.98 15.52 14.89 15.48 30,471,168 +0.06(+0.37%)
Sep 02, 2011 15.63 15.85 15.37 15.42 33,149,358 -0.51(-3.21%)
Sep 01, 2011 16.40 16.40 15.92 15.93 32,161,274 -0.44(-2.66%)
Aug 31, 2011 16.22 16.58 16.18 16.37 30,659,626 +0.14(+0.88%)
Aug 30, 2011 16.15 16.40 15.98 16.22 37,108,132 -0.20(-1.21%)
Aug 29, 2011 16.21 16.42 16.07 16.42 21,635,286 +0.44(+2.73%)
Aug 26, 2011 15.67 16.10 15.27 15.99 26,500,788 +0.33(+2.12%)
Aug 25, 2011 15.98 16.36 15.59 15.66 31,583,766 -0.30(-1.90%)
Aug 24, 2011 15.43 16.01 15.35 15.96 39,608,624 +0.45(+2.87%)
Aug 23, 2011 14.83 15.55 14.74 15.51 35,979,284 +0.81(+5.54%)
Aug 22, 2011 15.01 15.03 14.61 14.70 38,177,360 -0.05(-0.32%)
Aug 19, 2011 15.09 15.43 14.70 14.75 66,269,064 -0.60(-3.89%)
Aug 18, 2011 15.34 15.56 15.14 15.34 49,341,000 -0.80(-4.93%)
Aug 17, 2011 16.24 16.37 16.03 16.14 42,600,736 -0.10(-0.64%)
Aug 16, 2011 15.86 16.65 15.76 16.24 55,988,408 +0.22(+1.36%)
Aug 15, 2011 15.47 16.06 15.40 16.03 46,721,692 +0.64(+4.19%)
Aug 12, 2011 15.10 15.89 15.02 15.38 62,180,820 +0.04(+0.25%)
Aug 11, 2011 14.22 15.65 14.20 15.34 105,705,064 +2.35(+18.09%)
Aug 10, 2011 13.17 13.80 12.84 12.99 69,367,640 -0.80(-5.77%)
Aug 09, 2011 13.11 13.79 12.68 13.79 50,898,044 +0.88(+6.83%)
Aug 08, 2011 13.43 13.60 12.90 12.91 76,987,512 -0.99(-7.16%)
Aug 05, 2011 13.87 14.14 13.37 13.90 60,613,328 +0.10(+0.76%)
Aug 04, 2011 14.34 15.02 13.79 13.80 57,583,020 -1.00(-6.73%)
Aug 03, 2011 14.52 14.83 14.36 14.79 51,303,768 +0.30(+2.09%)
Aug 02, 2011 15.13 15.20 14.46 14.49 52,157,000 -0.77(-5.03%)
Aug 01, 2011 15.12 15.36 14.80 15.26 42,261,384 +0.08(+0.50%)
Jul 29, 2011 15.10 15.27 14.94 15.18 39,508,380 -0.09(-0.56%)
Jul 28, 2011 15.20 15.60 15.11 15.27 27,816,300 +0.10(+0.69%)
Jul 27, 2011 15.15 15.33 15.04 15.16 28,447,516 -0.15(-0.99%)
Jul 26, 2011 15.39 15.39 15.05 15.31 40,440,012 -0.06(-0.37%)
Jul 25, 2011 15.28 15.49 15.24 15.37 25,549,002 -0.19(-1.22%)
Jul 22, 2011 15.25 15.60 15.18 15.56 37,828,300 -0.06(-0.36%)
Jul 21, 2011 15.39 15.78 15.36 15.62 62,797,792 +0.52(+3.45%)
Jul 20, 2011 15.16 15.54 14.98 15.10 42,367,748 +0.13(+0.89%)
Jul 19, 2011 14.47 15.19 14.42 14.96 79,427,232 +0.78(+5.48%)
Jul 18, 2011 14.32 14.47 13.99 14.19 74,564,896 -0.63(-4.28%)
Jul 15, 2011 14.56 14.97 14.11 14.82 91,142,848 +0.19(+1.30%)
Jul 14, 2011 15.14 15.29 14.40 14.63 90,070,352 -0.46(-3.08%)
Jul 13, 2011 14.55 15.64 14.50 15.10 175,887,312 +0.55(+3.78%)
Jul 12, 2011 15.13 15.20 14.40 14.55 163,005,808 -0.12(-0.84%)
Jul 11, 2011 15.40 15.44 14.63 14.67 106,633,944 -1.20(-7.58%)
Jul 08, 2011 16.17 16.31 15.69 15.87 46,740,684 -0.64(-3.90%)
Jul 07, 2011 16.61 16.87 16.48 16.52 45,864,664 -0.04(-0.23%)
Jul 06, 2011 16.77 16.82 16.20 16.56 53,069,952 -0.63(-3.64%)
Jul 05, 2011 16.96 17.25 16.91 17.18 16,977,342 +0.07(+0.39%)
Jul 01, 2011 16.81 17.12 16.66 17.12 15,614,979 +0.34(+2.03%)
Jun 30, 2011 16.60 16.83 16.50 16.77 14,974,054 +0.29(+1.78%)
Jun 29, 2011 16.28 16.66 16.11 16.48 22,983,402 +0.20(+1.22%)
Jun 28, 2011 16.07 16.30 15.94 16.28 13,345,678 +0.25(+1.54%)
Jun 27, 2011 15.80 16.15 15.66 16.04 13,550,386 +0.17(+1.08%)
Jun 24, 2011 15.76 15.92 15.62 15.86 29,908,856 +0.11(+0.72%)
Jun 23, 2011 15.51 15.78 15.35 15.75 23,410,334 -0.09(-0.60%)
Jun 22, 2011 15.68 16.03 15.64 15.85 19,183,226 +0.07(+0.42%)
Jun 21, 2011 15.39 15.85 15.29 15.78 14,350,856 +0.44(+2.84%)
Jun 20, 2011 15.18 15.42 15.15 15.34 12,068,998 +0.13(+0.87%)
Jun 17, 2011 15.43 15.49 15.18 15.21 22,639,936 -0.02(-0.12%)
Jun 16, 2011 15.36 15.50 15.13 15.23 20,180,172 -0.15(-0.99%)
Jun 15, 2011 15.39 15.49 15.12 15.38 30,649,918 -0.14(-0.92%)
Jun 14, 2011 15.55 15.64 15.48 15.52 15,067,861 +0.12(+0.80%)
Jun 13, 2011 15.40 15.63 15.31 15.40 16,508,940 -0.12(-0.79%)
Jun 10, 2011 15.83 15.86 15.44 15.52 19,353,112 -0.40(-2.50%)
Jun 09, 2011 15.85 16.02 15.69 15.92 10,143,901 +0.12(+0.78%)
Jun 08, 2011 15.78 15.93 15.73 15.80 15,633,445 -0.06(-0.36%)
Jun 07, 2011 16.16 16.27 15.84 15.85 25,050,212 -0.27(-1.65%)
Jun 06, 2011 16.22 16.26 16.10 16.12 17,112,090 -0.16(-0.99%)
Jun 03, 2011 16.43 16.55 16.23 16.28 21,256,260 -0.38(-2.27%)
Jun 02, 2011 16.68 16.86 16.60 16.66 18,389,614 -0.07(-0.40%)
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.