Stock Quote

Twenty-First Century Fox (NQ: FOXA )

41.61 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 40.93 41.11 40.11 40.11 4,603,298 -0.14(-0.35%)
Sep 29, 2021 39.85 40.32 39.57 40.25 2,020,982 +0.42(+1.05%)
Sep 28, 2021 40.00 40.43 39.69 39.83 3,303,154 -0.29(-0.72%)
Sep 27, 2021 39.15 40.38 39.01 40.12 3,695,613 +0.86(+2.19%)
Sep 24, 2021 38.50 39.81 38.27 39.26 3,057,874 +0.84(+2.19%)
Sep 23, 2021 38.00 38.98 38.00 38.42 1,965,127 +0.21(+0.55%)
Sep 22, 2021 37.40 38.63 37.38 38.21 3,174,944 +1.08(+2.91%)
Sep 21, 2021 37.37 37.87 36.92 37.13 2,017,529 +0.00(+0.00%)
Sep 20, 2021 37.29 37.40 36.59 37.13 2,334,051 -0.58(-1.54%)
Sep 17, 2021 37.22 38.10 37.22 37.71 5,179,177 +0.39(+1.05%)
Sep 16, 2021 36.49 37.49 36.37 37.32 2,690,853 +0.76(+2.08%)
Sep 15, 2021 35.34 36.74 35.12 36.56 3,039,131 +1.26(+3.57%)
Sep 14, 2021 36.68 36.78 35.18 35.30 2,791,037 -1.04(-2.86%)
Sep 13, 2021 36.24 36.53 35.92 36.34 3,090,697 +0.40(+1.11%)
Sep 10, 2021 36.43 36.51 35.78 35.94 2,619,273 -0.42(-1.16%)
Sep 09, 2021 36.33 36.44 35.72 36.36 2,590,303 +0.40(+1.11%)
Sep 08, 2021 36.72 37.10 35.92 35.96 2,303,451 -0.79(-2.15%)
Sep 07, 2021 36.83 37.18 36.66 36.75 1,427,716 -0.14(-0.38%)
Sep 03, 2021 37.07 37.13 36.54 36.89 1,529,648 -0.28(-0.75%)
Sep 02, 2021 37.16 37.44 36.93 37.17 2,296,154 +0.17(+0.46%)
Sep 01, 2021 37.53 37.59 36.91 37.00 2,043,901 -0.44(-1.18%)
Aug 31, 2021 36.85 37.60 36.71 37.44 2,872,197 +0.37(+1.00%)
Aug 30, 2021 37.20 37.25 36.75 37.07 1,253,222 -0.13(-0.35%)
Aug 27, 2021 36.65 37.37 36.60 37.20 1,749,753 +0.52(+1.42%)
Aug 26, 2021 37.04 37.18 36.60 36.68 3,067,478 -0.36(-0.97%)
Aug 25, 2021 37.25 37.47 36.69 37.04 2,319,011 -0.03(-0.08%)
Aug 24, 2021 37.28 37.45 36.92 37.07 1,520,311 -0.07(-0.19%)
Aug 23, 2021 36.84 37.19 36.78 37.14 1,811,456 +0.38(+1.03%)
Aug 20, 2021 36.11 36.91 35.94 36.76 1,262,606 +0.58(+1.60%)
Aug 19, 2021 36.37 36.65 35.95 36.18 1,675,827 -0.38(-1.04%)
Aug 18, 2021 37.02 37.64 36.52 36.56 2,351,373 -0.42(-1.14%)
Aug 17, 2021 36.84 37.19 36.54 36.98 1,416,034 -0.21(-0.56%)
Aug 16, 2021 36.82 37.34 36.51 37.19 1,734,403 +0.19(+0.51%)
Aug 13, 2021 37.43 37.43 36.97 37.00 1,651,934 -0.03(-0.08%)
Aug 12, 2021 37.62 37.62 36.71 37.03 1,552,722 -0.44(-1.17%)
Aug 11, 2021 37.26 37.51 36.76 37.47 1,817,685 +0.49(+1.33%)
Aug 10, 2021 36.52 37.01 36.14 36.98 2,042,168 +0.47(+1.29%)
Aug 09, 2021 36.32 36.59 36.04 36.51 2,084,701 +0.03(+0.08%)
Aug 06, 2021 37.29 37.54 36.36 36.48 3,837,721 -0.73(-1.96%)
Aug 05, 2021 36.00 37.39 35.52 37.21 4,856,953 +2.30(+6.59%)
Aug 04, 2021 34.80 35.30 34.58 34.91 2,954,609 -0.12(-0.34%)
Aug 03, 2021 35.75 35.78 34.16 35.03 2,652,458 -0.61(-1.71%)
Aug 02, 2021 35.77 35.95 35.50 35.64 2,300,760 -0.02(-0.06%)
Jul 30, 2021 36.00 36.39 35.54 35.66 2,496,096 -0.64(-1.76%)
Jul 29, 2021 36.37 36.93 36.19 36.30 2,860,471 -0.02(-0.06%)
Jul 28, 2021 36.27 36.66 35.55 36.32 1,843,824 +0.12(+0.33%)
Jul 27, 2021 36.28 36.53 35.99 36.20 1,540,060 -0.36(-0.98%)
Jul 26, 2021 36.11 36.84 36.11 36.56 2,235,553 +0.37(+1.02%)
Jul 23, 2021 36.13 36.24 35.72 36.19 1,681,775 +0.19(+0.53%)
Jul 22, 2021 36.20 36.29 35.37 36.00 2,552,979 -0.19(-0.53%)
Jul 21, 2021 35.05 36.37 35.04 36.19 4,476,868 +1.22(+3.49%)
Jul 20, 2021 34.90 35.10 34.46 34.97 2,713,596 +0.25(+0.72%)
Jul 19, 2021 34.98 35.18 34.51 34.72 3,999,306 -0.56(-1.59%)
Jul 16, 2021 35.75 36.01 35.22 35.28 2,976,840 -0.56(-1.56%)
Jul 15, 2021 36.24 36.49 35.76 35.84 1,886,057 -0.52(-1.43%)
Jul 14, 2021 36.13 36.54 35.98 36.36 1,936,730 +0.41(+1.14%)
Jul 13, 2021 36.96 36.96 35.90 35.95 2,341,120 -0.85(-2.31%)
Jul 12, 2021 36.32 36.83 35.79 36.80 1,860,349 +0.35(+0.96%)
Jul 09, 2021 35.75 36.55 35.69 36.45 1,730,445 +0.75(+2.10%)
Jul 08, 2021 36.30 36.36 35.32 35.70 2,429,727 -0.70(-1.92%)
Jul 07, 2021 36.58 37.02 36.04 36.40 2,600,041 -0.33(-0.90%)
Jul 06, 2021 37.30 37.30 35.75 36.73 2,666,153 -0.59(-1.58%)
Jul 02, 2021 37.56 37.62 37.07 37.32 2,014,217 -0.23(-0.61%)
Jul 01, 2021 37.13 37.88 36.94 37.55 2,442,513 +0.42(+1.13%)
Jun 30, 2021 37.00 37.17 36.54 37.13 2,282,834 +0.30(+0.81%)
Jun 29, 2021 37.54 37.85 36.82 36.83 3,086,266 -1.48(-3.86%)
Jun 28, 2021 38.66 38.81 38.06 38.31 2,362,924 -0.05(-0.13%)
Jun 25, 2021 38.38 38.86 38.05 38.36 3,944,168 +0.06(+0.16%)
Jun 24, 2021 37.73 38.39 37.61 38.30 2,110,201 +0.70(+1.86%)
Jun 23, 2021 37.63 37.97 37.45 37.60 2,254,645 -0.05(-0.13%)
Jun 22, 2021 37.53 37.78 36.82 37.65 2,636,789 +0.16(+0.43%)
Jun 21, 2021 37.76 38.03 37.41 37.49 2,296,687 -0.14(-0.37%)
Jun 18, 2021 37.12 37.99 37.01 37.63 5,734,634 +0.48(+1.29%)
Jun 17, 2021 37.67 37.99 36.91 37.15 3,120,865 -0.52(-1.38%)
Jun 16, 2021 37.65 37.86 37.25 37.67 1,983,298 -0.04(-0.11%)
Jun 15, 2021 37.97 38.14 37.36 37.71 2,640,327 +0.03(+0.08%)
Jun 14, 2021 37.98 38.11 37.34 37.68 2,091,942 -0.25(-0.66%)
Jun 11, 2021 37.58 37.96 37.47 37.93 2,090,003 +0.46(+1.23%)
Jun 10, 2021 37.75 37.87 37.31 37.47 2,338,395 -0.17(-0.45%)
Jun 09, 2021 37.31 38.07 36.86 37.64 3,591,718 +1.05(+2.87%)
Jun 08, 2021 37.15 37.24 36.37 36.59 2,360,943 -0.56(-1.51%)
Jun 07, 2021 37.28 37.59 36.94 37.15 1,497,465 -0.04(-0.11%)
Jun 04, 2021 36.63 37.27 36.50 37.19 2,259,433 +0.57(+1.56%)
Jun 03, 2021 36.87 37.12 36.04 36.62 2,659,675 -0.16(-0.44%)
Jun 02, 2021 37.39 37.50 36.40 36.78 4,411,475 -0.54(-1.45%)
Jun 01, 2021 37.63 37.74 37.16 37.32 2,133,750 -0.03(-0.08%)
May 28, 2021 37.94 38.05 37.09 37.35 2,292,897 -0.60(-1.58%)
May 27, 2021 37.72 38.38 37.66 37.95 4,180,375 +0.44(+1.17%)
May 26, 2021 37.17 38.06 37.07 37.51 2,043,859 +0.36(+0.97%)
May 25, 2021 37.71 37.93 36.95 37.15 2,785,494 -0.29(-0.77%)
May 24, 2021 37.53 37.90 37.33 37.44 2,135,385 -0.14(-0.37%)
May 21, 2021 37.28 37.85 37.17 37.58 3,404,836 +0.33(+0.89%)
May 20, 2021 37.29 37.77 37.17 37.25 2,760,641 -0.10(-0.27%)
May 19, 2021 37.19 37.61 36.80 37.35 3,162,927 +0.00(+0.00%)
May 18, 2021 37.04 37.72 36.90 37.35 3,561,966 +0.58(+1.58%)
May 17, 2021 37.75 38.22 36.72 36.77 4,072,257 -0.49(-1.32%)
May 14, 2021 38.40 38.66 37.14 37.26 4,677,964 -1.48(-3.82%)
May 13, 2021 37.93 39.16 37.85 38.74 2,193,514 +0.81(+2.12%)
May 12, 2021 38.30 38.75 37.89 37.94 2,517,384 -0.57(-1.48%)
May 11, 2021 38.59 39.04 38.01 38.51 2,442,368 -0.33(-0.84%)
May 10, 2021 38.32 39.46 38.11 38.83 3,063,941 +0.51(+1.33%)
May 07, 2021 37.49 38.44 37.35 38.32 2,264,280 +0.75(+2.00%)
May 06, 2021 36.58 38.41 36.56 37.57 3,942,655 +1.23(+3.38%)
May 05, 2021 36.96 37.00 36.22 36.34 2,994,226 -0.40(-1.09%)
May 04, 2021 36.91 37.13 36.24 36.74 4,091,430 +0.13(+0.36%)
May 03, 2021 37.86 37.86 36.60 36.61 4,174,831 -0.81(-2.16%)
Apr 30, 2021 37.79 37.83 37.22 37.42 3,920,900 -0.35(-0.93%)
Apr 29, 2021 38.03 38.26 37.51 37.77 2,538,974 -0.05(-0.13%)
Apr 28, 2021 37.93 38.28 37.58 37.82 2,630,831 -0.46(-1.20%)
Apr 27, 2021 38.06 38.58 37.87 38.28 4,267,690 +0.08(+0.21%)
Apr 26, 2021 38.53 38.56 37.71 38.20 2,495,008 -0.21(-0.55%)
Apr 23, 2021 38.46 38.70 38.14 38.41 1,831,200 +0.29(+0.76%)
Apr 22, 2021 38.53 38.87 37.91 38.12 3,604,732 -0.49(-1.27%)
Apr 21, 2021 37.59 38.80 37.43 38.61 4,948,162 +0.81(+2.14%)
Apr 20, 2021 37.76 38.27 37.41 37.80 4,073,559 +0.12(+0.32%)
Apr 19, 2021 37.79 38.32 37.52 37.68 3,580,175 -0.27(-0.70%)
Apr 16, 2021 38.13 38.56 37.77 37.95 3,322,600 +0.06(+0.16%)
Apr 15, 2021 37.81 38.51 37.62 37.88 3,808,432 +0.65(+1.76%)
Apr 14, 2021 37.18 37.96 37.07 37.23 2,999,979 -0.24(-0.64%)
Apr 13, 2021 37.54 38.09 37.35 37.47 2,546,144 +0.05(+0.13%)
Apr 12, 2021 37.76 38.33 37.26 37.42 2,782,444 -0.04(-0.11%)
Apr 09, 2021 37.01 37.59 36.63 37.46 2,357,200 +0.46(+1.24%)
Apr 08, 2021 37.21 37.33 36.40 37.00 3,289,933 -0.31(-0.83%)
Apr 07, 2021 37.37 38.00 36.82 37.31 3,164,946 +0.26(+0.70%)
Apr 06, 2021 36.20 37.52 36.11 37.05 3,798,897 +0.65(+1.79%)
Apr 05, 2021 36.63 36.70 35.41 36.40 4,097,364 +0.09(+0.25%)
Apr 01, 2021 36.45 36.73 35.76 36.31 3,410,500 +0.20(+0.55%)
Mar 31, 2021 37.17 37.41 36.01 36.11 6,338,323 -1.00(-2.69%)
Mar 30, 2021 37.41 37.92 36.50 37.11 3,789,362 -0.12(-0.32%)
Mar 29, 2021 37.75 38.20 36.77 37.23 4,725,765 -0.57(-1.51%)
Mar 26, 2021 39.99 40.44 35.33 37.80 12,757,600 -2.50(-6.20%)
Mar 25, 2021 40.19 40.97 39.58 40.30 4,816,875 +0.18(+0.45%)
Mar 24, 2021 41.80 42.10 40.08 40.12 4,052,008 -1.69(-4.04%)
Mar 23, 2021 43.34 43.44 41.64 41.81 3,567,965 -1.84(-4.22%)
Mar 22, 2021 42.87 43.71 42.44 43.65 3,800,925 +0.73(+1.69%)
Mar 19, 2021 43.00 43.31 42.57 42.92 6,423,300 +0.04(+0.10%)
Mar 18, 2021 42.49 43.66 42.47 42.88 3,689,629 -0.04(-0.09%)
Mar 17, 2021 43.56 44.10 41.48 42.92 4,359,016 -1.26(-2.85%)
Mar 16, 2021 43.11 44.80 43.03 44.18 5,094,517 +1.48(+3.47%)
Mar 15, 2021 43.00 43.72 42.29 42.70 3,771,317 -0.08(-0.19%)
Mar 12, 2021 41.74 43.01 41.73 42.78 3,818,700 +0.93(+2.22%)
Mar 11, 2021 41.20 42.39 40.86 41.85 2,913,327 +0.39(+0.94%)
Mar 10, 2021 40.00 41.60 39.94 41.46 2,707,750 +1.14(+2.83%)
Mar 09, 2021 42.15 42.28 40.04 40.32 5,377,316 -2.01(-4.75%)
Mar 08, 2021 40.88 42.62 40.14 42.33 5,776,344 +1.04(+2.52%)
Mar 05, 2021 39.62 41.44 39.11 41.29 6,794,700 +2.20(+5.63%)
Mar 04, 2021 39.66 40.33 37.96 39.09 6,156,969 -0.24(-0.61%)
Mar 03, 2021 38.16 40.55 37.51 39.33 13,434,706 +1.38(+3.64%)
Mar 02, 2021 34.65 38.81 34.52 37.95 12,604,041 +3.16(+9.08%)
Mar 01, 2021 34.06 35.00 33.53 34.79 5,913,898 +1.48(+4.44%)
Feb 26, 2021 33.15 33.85 32.80 33.31 5,149,000 +0.27(+0.82%)
Feb 25, 2021 34.30 34.67 32.86 33.04 3,654,986 -1.00(-2.94%)
Feb 24, 2021 33.84 34.23 33.41 34.04 3,447,234 -0.08(-0.23%)
Feb 23, 2021 34.71 35.38 33.65 34.12 4,107,082 -0.57(-1.64%)
Feb 22, 2021 33.78 35.33 33.70 34.69 6,842,010 +0.91(+2.69%)
Feb 19, 2021 32.34 33.99 32.18 33.78 4,866,100 +1.61(+5.00%)
Feb 18, 2021 31.80 32.41 31.67 32.17 4,618,256 +0.42(+1.32%)
Feb 17, 2021 31.67 32.11 31.50 31.75 2,764,068 +0.02(+0.06%)
Feb 16, 2021 32.69 32.73 31.57 31.73 5,015,141 -0.86(-2.64%)
Feb 12, 2021 31.94 32.83 31.90 32.59 3,323,300 +0.59(+1.84%)
Feb 11, 2021 31.58 32.22 31.36 32.00 4,041,012 +0.22(+0.69%)
Feb 10, 2021 30.91 31.99 30.48 31.78 7,360,230 +1.05(+3.42%)
Feb 09, 2021 32.75 32.90 30.53 30.73 6,588,685 -1.96(-6.00%)
Feb 08, 2021 31.66 32.77 31.43 32.69 7,331,739 +1.27(+4.04%)
Feb 05, 2021 30.39 31.72 30.09 31.42 4,650,700 +1.00(+3.29%)
Feb 04, 2021 30.32 30.92 30.03 30.42 4,102,445 +0.14(+0.46%)
Feb 03, 2021 30.59 30.75 30.22 30.28 3,568,219 -0.23(-0.75%)
Feb 02, 2021 31.95 32.06 30.30 30.51 4,279,489 -1.37(-4.30%)
Feb 01, 2021 31.25 32.06 30.93 31.88 3,775,712 +0.70(+2.25%)
Jan 29, 2021 31.79 32.69 30.96 31.18 5,336,700 -0.72(-2.26%)
Jan 28, 2021 34.38 35.14 31.82 31.90 8,424,109 -2.48(-7.21%)
Jan 27, 2021 35.34 40.73 34.13 34.38 23,919,961 -0.55(-1.57%)
Jan 26, 2021 32.19 35.18 32.19 34.93 15,505,606 +2.84(+8.85%)
Jan 25, 2021 30.20 32.22 30.09 32.09 9,136,909 +1.93(+6.40%)
Jan 22, 2021 30.85 30.86 29.84 30.16 6,472,800 -0.88(-2.84%)
Jan 21, 2021 30.73 31.32 30.63 31.04 4,676,531 +0.02(+0.06%)
Jan 20, 2021 30.03 31.27 30.03 31.02 8,677,201 +1.01(+3.37%)
Jan 19, 2021 31.66 31.66 29.85 30.01 5,599,893 -1.48(-4.70%)
Jan 15, 2021 31.13 31.74 30.73 31.49 9,718,500 +0.22(+0.70%)
Jan 14, 2021 30.18 31.46 29.67 31.27 10,724,936 +1.31(+4.37%)
Jan 13, 2021 29.59 30.03 29.33 29.96 6,445,965 +0.19(+0.64%)
Jan 12, 2021 30.42 30.57 29.70 29.77 4,787,240 -0.56(-1.85%)
Jan 11, 2021 29.97 30.59 29.79 30.33 5,215,884 +0.24(+0.80%)
Jan 08, 2021 30.83 31.04 29.73 30.09 5,907,800 -0.85(-2.75%)
Jan 07, 2021 31.99 31.99 30.92 30.94 5,905,197 -1.07(-3.34%)
Jan 06, 2021 30.10 32.18 29.86 32.01 7,887,604 +2.56(+8.71%)
Jan 05, 2021 28.83 29.61 28.76 29.45 3,063,181 +0.64(+2.20%)
Jan 04, 2021 29.24 29.71 28.46 28.81 4,234,196 -0.31(-1.06%)
Dec 31, 2020 29.12 29.12 29.12 1,951,595 +0.03(+0.10%)
Dec 30, 2020 29.14 29.55 29.04 29.09 1,951,595 +0.07(+0.24%)
Dec 29, 2020 29.19 29.30 28.84 29.02 1,569,855 -0.12(-0.41%)
Dec 28, 2020 28.46 29.32 28.30 29.14 3,661,326 +0.83(+2.93%)
Dec 24, 2020 28.05 28.53 28.05 28.31 1,363,500 +0.20(+0.71%)
Dec 23, 2020 27.35 28.22 27.29 28.11 3,292,727 +0.84(+3.08%)
Dec 22, 2020 27.51 27.72 27.12 27.27 3,069,150 -0.45(-1.62%)
Dec 21, 2020 27.78 27.93 27.32 27.72 2,718,870 -0.44(-1.56%)
Dec 18, 2020 28.54 28.82 27.92 28.16 6,018,000 -0.38(-1.33%)
Dec 17, 2020 28.57 28.70 27.85 28.54 3,799,814 +0.09(+0.32%)
Dec 16, 2020 28.64 28.88 28.35 28.45 3,169,470 -0.13(-0.45%)
Dec 15, 2020 28.88 28.94 27.99 28.58 4,705,494 -0.20(-0.69%)
Dec 14, 2020 29.74 29.77 28.76 28.78 4,596,287 -0.54(-1.84%)
Dec 11, 2020 28.91 29.37 28.51 29.32 3,492,100 +0.21(+0.72%)
Dec 10, 2020 29.08 29.23 28.88 29.11 3,678,535 -0.13(-0.44%)
Dec 09, 2020 29.33 29.68 29.05 29.24 7,025,431 -0.01(-0.03%)
Dec 08, 2020 29.58 29.79 29.10 29.25 4,432,752 -0.43(-1.45%)
Dec 07, 2020 29.62 30.03 29.50 29.68 5,121,540 -0.16(-0.54%)
Dec 04, 2020 30.47 30.52 29.74 29.84 5,831,300 -0.48(-1.58%)
Dec 03, 2020 30.68 31.01 30.24 30.32 4,730,896 -0.28(-0.92%)
Dec 02, 2020 30.22 30.66 29.77 30.60 10,815,595 +0.46(+1.53%)
Dec 01, 2020 29.12 30.58 28.97 30.14 8,829,738 +1.30(+4.51%)
Nov 30, 2020 29.06 29.21 28.71 28.84 4,109,824 -0.32(-1.10%)
Nov 27, 2020 29.07 29.42 29.07 29.16 1,551,700 -0.14(-0.48%)
Nov 25, 2020 29.45 29.45 28.87 29.30 2,204,000 -0.18(-0.61%)
Nov 24, 2020 28.85 29.75 28.61 29.48 4,008,852 +0.95(+3.33%)
Nov 23, 2020 28.00 28.76 27.75 28.53 3,551,221 +0.70(+2.52%)
Nov 20, 2020 27.73 27.94 27.54 27.83 2,846,500 +0.12(+0.43%)
Nov 19, 2020 27.61 27.98 27.38 27.71 4,010,240 +0.05(+0.18%)
Nov 18, 2020 28.10 28.19 27.64 27.66 4,151,438 -0.50(-1.78%)
Nov 17, 2020 27.07 28.21 26.67 28.16 5,242,826 +0.98(+3.61%)
Nov 16, 2020 26.83 27.63 26.70 27.18 8,104,992 +0.54(+2.05%)
Nov 13, 2020 25.95 26.76 25.61 26.64 6,483,100 +1.00(+3.88%)
Nov 12, 2020 27.12 27.23 25.33 25.64 14,392,489 -1.82(-6.63%)
Nov 11, 2020 26.95 27.60 26.58 27.46 6,876,670 +0.61(+2.27%)
Nov 10, 2020 26.01 27.14 25.88 26.85 4,604,835 +0.60(+2.29%)
Nov 09, 2020 27.07 27.61 25.97 26.25 8,566,619 +0.30(+1.16%)
Nov 06, 2020 26.43 26.61 25.64 25.95 7,824,000 -0.66(-2.48%)
Nov 05, 2020 26.07 26.67 25.44 26.61 6,588,734 +0.98(+3.82%)
Nov 04, 2020 26.93 27.10 24.98 25.63 15,753,121 -1.41(-5.21%)
Nov 03, 2020 28.81 29.28 26.36 27.04 8,345,158 -0.36(-1.31%)
Nov 02, 2020 26.66 27.46 26.29 27.40 7,281,645 +0.88(+3.32%)
Oct 30, 2020 25.56 26.52 25.51 26.52 5,643,700 +0.95(+3.72%)
Oct 29, 2020 24.93 25.81 24.93 25.57 2,419,883 +0.26(+1.03%)
Oct 28, 2020 25.78 26.03 25.21 25.31 3,730,095 -0.87(-3.32%)
Oct 27, 2020 26.35 26.36 26.05 26.18 3,079,260 -0.23(-0.87%)
Oct 26, 2020 26.82 26.84 26.09 26.41 4,847,096 -0.67(-2.47%)
Oct 23, 2020 27.62 27.67 26.72 27.08 3,463,700 -0.38(-1.38%)
Oct 22, 2020 26.84 27.60 26.72 27.46 3,572,065 +0.89(+3.35%)
Oct 21, 2020 25.90 26.70 25.78 26.57 2,572,474 +0.52(+2.00%)
Oct 20, 2020 26.40 26.40 25.87 26.05 3,402,677 +0.03(+0.12%)
Oct 19, 2020 27.09 27.11 25.97 26.02 3,741,377 -0.84(-3.13%)
Oct 16, 2020 27.11 27.23 26.55 26.86 3,428,200 -0.07(-0.26%)
Oct 15, 2020 26.79 26.98 26.37 26.93 6,332,693 +0.00(+0.00%)
Oct 14, 2020 27.26 27.45 26.90 26.93 3,288,066 -0.30(-1.10%)
Oct 13, 2020 28.89 28.92 27.16 27.23 7,187,038 -1.71(-5.91%)
Oct 12, 2020 29.44 29.52 28.83 28.94 3,221,164 -0.25(-0.86%)
Oct 09, 2020 29.77 30.00 29.04 29.19 3,239,500 -0.37(-1.25%)
Oct 08, 2020 29.25 29.57 28.92 29.56 2,509,674 +0.59(+2.04%)
Oct 07, 2020 28.20 29.26 28.10 28.97 4,490,085 +1.05(+3.76%)
Oct 06, 2020 28.78 29.06 27.81 27.92 3,580,635 -0.79(-2.75%)
Oct 05, 2020 28.23 28.78 28.02 28.71 2,589,565 +0.63(+2.24%)
Oct 02, 2020 27.68 28.36 26.92 28.08 4,330,800 +0.06(+0.21%)
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.