Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.34 USD -0.58 (-1.57%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.56 24.79 24.46 24.51 15,756,200 -0.14(-0.57%)
Sep 27, 2012 24.46 24.92 24.37 24.65 12,591,700 +0.31(+1.27%)
Sep 26, 2012 24.49 24.51 24.10 24.34 14,915,500 -0.11(-0.45%)
Sep 25, 2012 24.90 25.04 24.42 24.45 15,534,400 -0.37(-1.49%)
Sep 24, 2012 24.76 25.05 24.71 24.82 7,961,000 -0.14(-0.56%)
Sep 21, 2012 25.08 25.18 24.83 24.96 29,037,400 -0.06(-0.24%)
Sep 20, 2012 24.71 25.06 24.71 25.02 14,125,500 +0.14(+0.56%)
Sep 19, 2012 24.57 24.98 24.50 24.88 15,545,800 +0.40(+1.63%)
Sep 18, 2012 24.58 24.59 24.35 24.48 9,352,000 -0.12(-0.49%)
Sep 17, 2012 24.65 24.74 24.35 24.60 11,513,600 -0.07(-0.28%)
Sep 14, 2012 24.47 24.80 24.29 24.67 21,857,600 +0.31(+1.27%)
Sep 13, 2012 24.14 24.53 24.11 24.36 21,620,600 +0.21(+0.87%)
Sep 12, 2012 24.51 24.61 24.10 24.15 14,389,200 -0.20(-0.82%)
Sep 11, 2012 24.12 24.48 24.01 24.35 15,957,600 +0.20(+0.83%)
Sep 10, 2012 24.46 24.50 24.11 24.15 18,885,400 -0.32(-1.31%)
Sep 07, 2012 24.66 24.70 24.39 24.47 15,198,300 -0.03(-0.12%)
Sep 06, 2012 23.99 24.54 23.91 24.50 26,357,700 +0.75(+3.16%)
Sep 05, 2012 23.50 23.83 23.48 23.75 17,535,800 +0.22(+0.93%)
Sep 04, 2012 23.43 23.70 23.25 23.53 17,208,600 +0.14(+0.60%)
Aug 31, 2012 23.22 23.56 23.22 23.39 13,098,300 +0.26(+1.12%)
Aug 30, 2012 23.25 23.35 23.05 23.13 9,585,800 -0.26(-1.11%)
Aug 29, 2012 23.38 23.48 23.24 23.39 6,373,000 +0.11(+0.47%)
Aug 28, 2012 23.31 23.43 23.19 23.28 10,016,700 -0.10(-0.43%)
Aug 27, 2012 23.34 23.48 23.21 23.38 8,516,700 +0.07(+0.30%)
Aug 24, 2012 23.07 23.37 22.90 23.31 23,191,400 +0.00(+0.00%)
Aug 23, 2012 23.40 23.48 23.12 23.31 13,683,700 -0.22(-0.93%)
Aug 22, 2012 23.23 23.54 23.22 23.53 11,606,600 +0.20(+0.86%)
Aug 21, 2012 23.14 23.59 23.13 23.33 13,361,200 +0.27(+1.17%)
Aug 20, 2012 23.19 23.30 22.91 23.06 28,802,200 -0.20(-0.86%)
Aug 17, 2012 23.61 23.61 23.17 23.26 18,101,900 -0.25(-1.06%)
Aug 16, 2012 23.42 23.57 23.31 23.51 14,081,600 +0.11(+0.47%)
Aug 15, 2012 23.31 23.46 23.18 23.40 8,988,500 +0.10(+0.43%)
Aug 14, 2012 23.36 23.53 23.21 23.30 9,114,200 +0.03(+0.13%)
Aug 13, 2012 23.34 23.45 23.19 23.27 12,667,200 -0.12(-0.51%)
Aug 10, 2012 23.59 23.61 23.22 23.39 19,120,600 -0.28(-1.18%)
Aug 09, 2012 23.25 24.05 23.25 23.67 34,772,000 -0.05(-0.21%)
Aug 08, 2012 23.76 23.95 23.60 23.72 25,226,400 -0.14(-0.59%)
Aug 07, 2012 23.65 24.04 23.65 23.86 29,176,400 +0.26(+1.10%)
Aug 06, 2012 23.59 23.82 23.41 23.60 26,067,100 +0.13(+0.55%)
Aug 03, 2012 23.32 23.57 23.30 23.47 20,058,700 +0.33(+1.43%)
Aug 02, 2012 22.80 23.25 22.67 23.14 18,799,500 +0.13(+0.56%)
Aug 01, 2012 23.22 23.27 22.94 23.01 20,762,800 -0.01(-0.04%)
Jul 31, 2012 23.18 23.21 22.97 23.02 18,640,400 -0.25(-1.07%)
Jul 30, 2012 23.36 23.44 23.15 23.27 13,830,300 -0.11(-0.47%)
Jul 27, 2012 22.86 23.56 22.74 23.38 28,217,500 +0.79(+3.50%)
Jul 26, 2012 22.51 22.72 22.36 22.59 13,586,500 +0.51(+2.31%)
Jul 25, 2012 21.85 22.26 21.78 22.08 15,022,100 +0.33(+1.52%)
Jul 24, 2012 21.86 21.98 21.55 21.75 15,480,400 -0.07(-0.32%)
Jul 23, 2012 21.56 21.87 21.41 21.82 15,771,400 -0.17(-0.77%)
Jul 20, 2012 22.37 22.42 21.97 21.99 20,919,700 -0.41(-1.83%)
Jul 19, 2012 22.58 22.84 22.37 22.40 15,669,700 +0.03(+0.13%)
Jul 18, 2012 22.16 22.47 22.11 22.37 12,948,000 +0.08(+0.36%)
Jul 17, 2012 22.05 22.29 21.68 22.29 14,477,100 +0.44(+2.01%)
Jul 16, 2012 21.85 21.96 21.64 21.85 10,129,200 -0.10(-0.46%)
Jul 13, 2012 21.62 22.07 21.50 21.95 12,004,900 +0.39(+1.81%)
Jul 12, 2012 21.55 21.77 21.28 21.56 20,370,300 -0.13(-0.60%)
Jul 11, 2012 21.85 21.96 21.54 21.69 14,535,900 -0.17(-0.78%)
Jul 10, 2012 22.07 22.20 21.74 21.86 12,654,600 -0.06(-0.27%)
Jul 09, 2012 22.08 22.16 21.79 21.92 22,553,900 -0.21(-0.95%)
Jul 06, 2012 22.36 22.46 22.05 22.13 20,926,300 -0.31(-1.38%)
Jul 05, 2012 22.45 22.63 22.29 22.44 17,144,700 -0.29(-1.28%)
Jul 03, 2012 22.80 22.94 22.65 22.73 9,634,900 -0.12(-0.53%)
Jul 02, 2012 22.30 22.86 22.25 22.85 27,386,000 +0.56(+2.51%)
Jun 29, 2012 22.28 22.34 21.88 22.29 47,950,000 +0.30(+1.36%)
Jun 28, 2012 22.07 22.23 21.78 21.99 48,106,300 -0.32(-1.43%)
Jun 27, 2012 21.64 22.73 21.61 22.31 70,563,600 +0.55(+2.53%)
Jun 26, 2012 21.31 21.89 21.20 21.76 83,482,600 +1.67(+8.31%)
Jun 25, 2012 20.16 20.20 19.98 20.09 13,059,300 -0.27(-1.33%)
Jun 22, 2012 20.20 20.45 20.07 20.36 26,980,100 +0.20(+0.99%)
Jun 21, 2012 20.49 20.61 20.13 20.16 14,715,800 -0.32(-1.56%)
Jun 20, 2012 20.27 20.57 20.22 20.48 14,217,600 +0.24(+1.19%)
Jun 19, 2012 20.19 20.37 20.08 20.24 13,221,100 +0.15(+0.75%)
Jun 18, 2012 20.06 20.21 19.85 20.09 10,997,600 +0.02(+0.10%)
Jun 15, 2012 19.93 20.10 19.77 20.07 31,824,500 +0.21(+1.06%)
Jun 14, 2012 19.56 20.00 19.51 19.86 22,095,300 +0.29(+1.48%)
Jun 13, 2012 19.60 19.79 19.39 19.57 21,049,200 -0.13(-0.66%)
Jun 12, 2012 19.28 19.70 19.13 19.70 18,271,300 +0.56(+2.93%)
Jun 11, 2012 19.72 19.73 19.10 19.14 13,205,200 -0.30(-1.54%)
Jun 08, 2012 19.24 19.50 19.03 19.44 19,664,400 +0.15(+0.78%)
Jun 07, 2012 19.60 19.74 19.24 19.29 15,234,100 -0.11(-0.57%)
Jun 06, 2012 18.70 19.44 18.69 19.40 32,046,200 +0.79(+4.25%)
Jun 05, 2012 18.53 18.75 18.48 18.61 18,452,800 +0.02(+0.11%)
Jun 04, 2012 18.42 18.68 18.32 18.59 22,517,100 +0.04(+0.22%)
Jun 01, 2012 18.91 19.03 18.54 18.55 26,868,600 -0.65(-3.39%)
May 31, 2012 19.36 19.45 19.12 19.20 24,098,200 -0.20(-1.03%)
May 30, 2012 19.53 19.72 19.30 19.40 18,359,200 -0.29(-1.47%)
May 29, 2012 19.60 19.81 19.45 19.69 15,151,100 +0.26(+1.34%)
May 25, 2012 19.46 19.57 19.32 19.43 11,882,200 +0.05(+0.26%)
May 24, 2012 19.19 19.52 19.12 19.38 16,389,900 +0.20(+1.04%)
May 23, 2012 19.25 19.40 18.94 19.18 27,054,800 -0.36(-1.84%)
May 22, 2012 19.56 19.74 19.31 19.54 19,189,000 +0.04(+0.21%)
May 21, 2012 19.24 19.53 19.03 19.50 19,310,400 +0.23(+1.19%)
May 18, 2012 19.54 19.54 19.21 19.27 20,320,500 -0.19(-0.98%)
May 17, 2012 19.69 19.79 19.46 19.46 18,714,700 -0.27(-1.37%)
May 16, 2012 19.97 20.15 19.73 19.73 19,212,000 -0.20(-1.00%)
May 15, 2012 20.10 20.31 19.89 19.93 16,956,300 -0.21(-1.04%)
May 14, 2012 20.02 20.50 19.89 20.14 20,991,200 -0.08(-0.40%)
May 11, 2012 20.24 20.70 20.15 20.22 20,619,800 -0.10(-0.49%)
May 10, 2012 20.00 20.62 19.98 20.32 37,975,800 +0.94(+4.85%)
May 09, 2012 19.10 19.49 18.89 19.38 28,076,100 +0.05(+0.26%)
May 08, 2012 19.16 19.39 19.07 19.33 13,303,700 -0.07(-0.36%)
May 07, 2012 19.10 19.50 19.01 19.40 15,559,600 +0.22(+1.15%)
May 04, 2012 19.53 19.67 19.18 19.18 18,350,700 -0.53(-2.69%)
May 03, 2012 19.77 19.89 19.63 19.71 13,911,000 -0.18(-0.90%)
May 02, 2012 19.72 19.96 19.56 19.89 11,531,500 +0.10(+0.51%)
May 01, 2012 19.55 20.00 19.55 19.79 17,185,900 +0.18(+0.92%)
Apr 30, 2012 19.49 19.63 19.41 19.61 13,241,500 +0.03(+0.15%)
Apr 27, 2012 19.72 19.72 19.47 19.58 15,270,300 -0.03(-0.15%)
Apr 26, 2012 19.23 19.72 19.14 19.61 20,063,300 +0.34(+1.76%)
Apr 25, 2012 19.29 19.50 19.18 19.27 14,925,000 +0.04(+0.21%)
Apr 24, 2012 19.08 19.39 19.05 19.23 13,598,700 +0.25(+1.32%)
Apr 23, 2012 18.88 19.02 18.65 18.98 19,665,000 -0.03(-0.16%)
Apr 20, 2012 18.99 19.30 18.97 19.01 16,698,100 +0.12(+0.64%)
Apr 19, 2012 19.18 19.25 18.86 18.89 21,659,100 -0.38(-1.97%)
Apr 18, 2012 19.28 19.41 19.15 19.27 7,350,800 -0.12(-0.62%)
Apr 17, 2012 19.30 19.52 19.22 19.39 10,529,800 +0.27(+1.41%)
Apr 16, 2012 19.23 19.23 18.96 19.12 15,064,200 -0.03(-0.16%)
Apr 13, 2012 19.25 19.38 19.13 19.15 11,033,500 -0.20(-1.03%)
Apr 12, 2012 18.98 19.36 18.91 19.35 15,874,300 +0.50(+2.65%)
Apr 11, 2012 18.90 19.06 18.78 18.85 9,710,100 +0.19(+1.02%)
Apr 10, 2012 18.96 19.10 18.65 18.66 16,581,100 -0.37(-1.94%)
Apr 09, 2012 19.11 19.23 18.87 19.03 18,496,000 -0.46(-2.36%)
Apr 05, 2012 19.31 19.54 19.16 19.49 19,581,000 +0.07(+0.36%)
Apr 04, 2012 19.81 19.83 19.37 19.42 15,613,300 -0.52(-2.61%)
Apr 03, 2012 19.76 20.18 19.74 19.94 19,282,300 +0.02(+0.10%)
Apr 02, 2012 19.63 20.01 19.52 19.92 12,370,200 +0.21(+1.07%)
Mar 30, 2012 19.60 19.82 19.36 19.71 31,927,700 +0.27(+1.39%)
Mar 29, 2012 19.54 19.60 19.31 19.44 25,618,300 -0.30(-1.52%)
Mar 28, 2012 20.07 20.17 19.71 19.74 17,453,900 -0.51(-2.52%)
Mar 27, 2012 20.29 20.40 20.21 20.25 12,207,300 +0.06(+0.30%)
Mar 26, 2012 19.99 20.21 19.88 20.19 19,955,000 +0.40(+2.02%)
Mar 23, 2012 19.77 19.84 19.48 19.79 12,668,000 +0.07(+0.35%)
Mar 22, 2012 19.78 19.89 19.66 19.72 12,536,000 -0.25(-1.25%)
Mar 21, 2012 19.85 20.03 19.80 19.97 9,959,600 +0.09(+0.45%)
Mar 20, 2012 19.92 19.98 19.78 19.88 11,910,100 -0.24(-1.19%)
Mar 19, 2012 19.93 20.33 19.88 20.12 10,793,100 +0.11(+0.55%)
Mar 16, 2012 20.06 20.21 20.01 20.01 27,428,000 -0.18(-0.89%)
Mar 15, 2012 20.26 20.38 20.03 20.19 23,902,500 +0.17(+0.85%)
Mar 14, 2012 19.91 20.03 19.74 20.02 18,014,800 +0.06(+0.30%)
Mar 13, 2012 19.56 19.98 19.49 19.96 14,770,900 +0.50(+2.57%)
Mar 12, 2012 19.73 19.84 19.45 19.46 9,382,500 -0.37(-1.87%)
Mar 09, 2012 19.64 20.02 19.57 19.83 13,983,000 +0.22(+1.12%)
Mar 08, 2012 19.54 19.73 19.44 19.61 10,832,800 +0.18(+0.93%)
Mar 07, 2012 19.14 19.49 19.07 19.43 10,006,300 +0.32(+1.67%)
Mar 06, 2012 19.31 19.31 18.92 19.11 21,153,900 -0.38(-1.95%)
Mar 05, 2012 19.72 19.74 19.39 19.49 14,710,500 -0.32(-1.62%)
Mar 02, 2012 19.72 20.03 19.61 19.81 14,522,900 -0.16(-0.80%)
Mar 01, 2012 19.89 20.03 19.78 19.97 17,307,700 +0.10(+0.50%)
Feb 29, 2012 19.88 20.36 19.82 19.87 40,551,700 +0.06(+0.30%)
Feb 28, 2012 19.49 19.96 19.35 19.81 24,431,200 +0.32(+1.64%)
Feb 27, 2012 19.62 19.69 19.27 19.49 13,654,600 -0.07(-0.36%)
Feb 24, 2012 19.65 19.84 19.47 19.56 15,664,400 -0.09(-0.46%)
Feb 23, 2012 19.32 19.67 19.23 19.65 16,780,400 +0.35(+1.81%)
Feb 22, 2012 19.49 19.61 19.23 19.30 14,064,000 -0.24(-1.23%)
Feb 21, 2012 19.64 19.74 19.43 19.54 12,367,700 -0.06(-0.31%)
Feb 17, 2012 19.01 19.65 18.98 19.60 29,127,500 +0.59(+3.10%)
Feb 16, 2012 18.92 19.12 18.78 19.01 22,838,000 +0.17(+0.90%)
Feb 15, 2012 19.22 19.29 18.80 18.84 17,382,300 -0.31(-1.62%)
Feb 14, 2012 19.34 19.41 18.96 19.15 22,085,300 -0.26(-1.34%)
Feb 13, 2012 19.31 19.49 19.24 19.41 27,964,600 +0.23(+1.20%)
Feb 10, 2012 19.13 19.22 19.05 19.18 17,255,500 -0.03(-0.16%)
Feb 09, 2012 19.45 19.64 19.08 19.21 38,241,700 -0.41(-2.09%)
Feb 08, 2012 19.43 19.75 19.39 19.62 29,720,900 +0.12(+0.62%)
Feb 07, 2012 19.50 19.71 19.33 19.50 12,842,300 -0.06(-0.31%)
Feb 06, 2012 19.22 19.57 19.22 19.56 17,635,700 +0.28(+1.45%)
Feb 03, 2012 19.20 19.33 19.13 19.28 16,547,200 +0.34(+1.80%)
Feb 02, 2012 19.20 19.26 18.77 18.94 17,743,300 -0.28(-1.46%)
Feb 01, 2012 18.95 19.34 18.91 19.22 16,889,000 +0.39(+2.07%)
Jan 31, 2012 19.13 19.31 18.83 18.83 20,343,500 -0.26(-1.36%)
Jan 30, 2012 18.69 19.13 18.58 19.09 20,612,000 +0.21(+1.11%)
Jan 27, 2012 18.83 18.96 18.73 18.88 14,082,200 +0.06(+0.32%)
Jan 26, 2012 18.94 18.99 18.69 18.82 24,932,800 +0.04(+0.21%)
Jan 25, 2012 18.94 19.00 18.74 18.78 28,290,900 -0.29(-1.52%)
Jan 24, 2012 19.09 19.21 18.89 19.07 13,559,400 -0.14(-0.73%)
Jan 23, 2012 19.08 19.31 18.97 19.21 12,709,900 +0.02(+0.10%)
Jan 20, 2012 19.79 19.79 19.08 19.19 22,707,100 -0.54(-2.74%)
Jan 19, 2012 19.32 19.74 19.28 19.73 21,538,700 +0.45(+2.33%)
Jan 18, 2012 19.05 19.42 19.00 19.28 19,234,300 +0.26(+1.37%)
Jan 17, 2012 19.01 19.09 18.87 19.02 18,722,100 +0.41(+2.20%)
Jan 13, 2012 18.83 18.86 18.47 18.61 10,034,700 -0.28(-1.48%)
Jan 12, 2012 18.87 18.96 18.68 18.89 13,851,700 +0.09(+0.48%)
Jan 11, 2012 18.65 18.86 18.59 18.80 15,741,700 +0.15(+0.80%)
Jan 10, 2012 18.57 18.84 18.51 18.65 17,906,000 +0.30(+1.63%)
Jan 09, 2012 18.32 18.42 18.22 18.35 12,066,000 +0.05(+0.27%)
Jan 06, 2012 18.50 18.66 18.29 18.30 17,279,400 -0.19(-1.03%)
Jan 05, 2012 18.21 18.52 18.01 18.49 20,788,600 +0.27(+1.48%)
Jan 04, 2012 18.32 18.39 18.14 18.22 20,148,800 -0.13(-0.71%)
Jan 03, 2012 18.23 18.50 18.22 18.35 25,818,700 +0.51(+2.86%)
Dec 30, 2011 17.88 17.95 17.78 17.84 8,156,700 -0.03(-0.17%)
Dec 29, 2011 17.70 17.90 17.56 17.87 18,140,300 +0.42(+2.41%)
Dec 28, 2011 17.75 17.76 17.38 17.45 13,124,500 -0.30(-1.69%)
Dec 27, 2011 17.57 17.81 17.53 17.75 6,710,500 +0.13(+0.74%)
Dec 23, 2011 17.44 17.62 17.39 17.62 6,793,700 +0.26(+1.50%)
Dec 22, 2011 17.38 17.47 17.20 17.36 13,787,400 -0.04(-0.23%)
Dec 21, 2011 17.23 17.45 17.15 17.40 18,822,700 +0.22(+1.28%)
Dec 20, 2011 17.02 17.23 16.92 17.18 22,984,800 +0.43(+2.57%)
Dec 19, 2011 17.09 17.15 16.68 16.75 14,679,200 -0.23(-1.35%)
Dec 16, 2011 17.18 17.44 16.98 16.98 47,153,300 -0.07(-0.41%)
Dec 15, 2011 17.38 17.41 17.02 17.05 19,439,200 -0.09(-0.53%)
Dec 14, 2011 17.13 17.30 16.95 17.14 21,158,600 -0.12(-0.70%)
Dec 13, 2011 17.58 17.75 17.17 17.26 17,689,000 -0.19(-1.09%)
Dec 12, 2011 17.50 17.51 17.25 17.45 18,471,400 -0.11(-0.63%)
Dec 09, 2011 17.28 17.67 17.24 17.56 15,756,100 +0.41(+2.39%)
Dec 08, 2011 17.64 17.65 17.12 17.15 20,026,900 -0.54(-3.05%)
Dec 07, 2011 17.72 17.87 17.37 17.69 23,514,400 -0.17(-0.95%)
Dec 06, 2011 17.77 17.99 17.70 17.86 15,986,700 +0.15(+0.85%)
Dec 05, 2011 17.99 18.00 17.58 17.71 16,655,100 +0.11(+0.62%)
Dec 02, 2011 17.75 17.92 17.59 17.60 10,925,200 +0.04(+0.23%)
Dec 01, 2011 17.53 17.69 17.33 17.56 18,140,000 +0.12(+0.69%)
Nov 30, 2011 17.01 17.45 17.01 17.44 24,305,200 +0.90(+5.44%)
Nov 29, 2011 16.50 16.78 16.44 16.54 16,797,900 +0.04(+0.24%)
Nov 28, 2011 16.36 16.65 16.33 16.50 14,663,000 +0.53(+3.32%)
Nov 25, 2011 15.93 16.22 15.93 15.97 5,565,500 -0.06(-0.37%)
Nov 23, 2011 16.20 16.30 15.94 16.03 17,925,100 -0.38(-2.32%)
Nov 22, 2011 16.24 16.49 16.17 16.41 21,470,300 +0.12(+0.74%)
Nov 21, 2011 16.17 16.39 16.00 16.29 28,909,100 -0.03(-0.18%)
Nov 18, 2011 16.67 16.75 16.30 16.32 34,883,500 -0.29(-1.75%)
Nov 17, 2011 16.76 16.94 16.51 16.61 24,989,900 -0.18(-1.07%)
Nov 16, 2011 17.09 17.26 16.77 16.79 23,651,000 -0.66(-3.78%)
Nov 15, 2011 16.99 17.57 16.99 17.45 16,214,300 +0.37(+2.17%)
Nov 14, 2011 17.04 17.12 16.92 17.08 16,216,000 -0.09(-0.52%)
Nov 11, 2011 17.06 17.31 16.99 17.17 19,757,000 +0.35(+2.08%)
Nov 10, 2011 16.70 16.90 16.37 16.82 18,756,900 +0.38(+2.31%)
Nov 09, 2011 16.79 16.88 16.35 16.44 24,713,600 -0.78(-4.53%)
Nov 08, 2011 17.09 17.26 16.70 17.22 31,986,000 +0.27(+1.59%)
Nov 07, 2011 16.81 17.02 16.68 16.95 28,460,300 +0.15(+0.89%)
Nov 04, 2011 16.77 16.88 16.55 16.80 19,475,500 -0.08(-0.47%)
Nov 03, 2011 17.44 17.47 16.73 16.88 54,467,800 -0.02(-0.12%)
Nov 02, 2011 16.90 17.07 16.60 16.90 38,749,400 +0.21(+1.26%)
Nov 01, 2011 16.95 17.01 16.64 16.69 27,465,000 -0.83(-4.74%)
Oct 31, 2011 17.63 17.71 17.48 17.52 20,400,300 -0.28(-1.57%)
Oct 28, 2011 17.82 17.93 17.57 17.80 17,768,600 -0.04(-0.22%)
Oct 27, 2011 17.27 17.98 17.24 17.84 41,099,500 +0.97(+5.75%)
Oct 26, 2011 17.03 17.18 16.73 16.87 32,249,300 -0.01(-0.06%)
Oct 25, 2011 17.31 17.33 16.83 16.88 25,493,900 -0.52(-2.99%)
Oct 24, 2011 17.28 17.45 17.19 17.40 27,006,100 +0.20(+1.16%)
Oct 21, 2011 17.03 17.20 16.67 17.20 30,172,100 +0.35(+2.08%)
Oct 20, 2011 16.75 17.01 16.46 16.85 25,665,900 +0.15(+0.90%)
Oct 19, 2011 17.02 17.24 16.58 16.70 27,463,700 -0.33(-1.94%)
Oct 18, 2011 16.95 17.24 16.78 17.03 36,263,600 +0.15(+0.89%)
Oct 17, 2011 17.07 17.17 16.73 16.88 18,369,200 -0.30(-1.75%)
Oct 14, 2011 17.29 17.50 17.13 17.18 18,613,100 +0.06(+0.35%)
Oct 13, 2011 16.92 17.23 16.78 17.12 15,214,000 +0.03(+0.18%)
Oct 12, 2011 17.00 17.37 16.95 17.09 23,451,000 +0.28(+1.67%)
Oct 11, 2011 16.86 17.06 16.67 16.81 17,209,500 -0.12(-0.71%)
Oct 10, 2011 16.52 16.94 16.48 16.93 17,657,700 +0.68(+4.18%)
Oct 07, 2011 16.03 16.44 16.02 16.25 34,704,300 +0.28(+1.75%)
Oct 06, 2011 15.96 15.99 15.71 15.97 23,491,600 -0.01(-0.06%)
Oct 05, 2011 15.55 16.00 15.40 15.98 28,527,500 +0.44(+2.83%)
Oct 04, 2011 14.72 15.55 14.72 15.54 35,023,100 +0.53(+3.53%)
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.