Stock Quote

Twenty-First Century Fox (NQ: FOXA )

41.02 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.64 35.64 35.31 35.41 12,804,971 -0.10(-0.28%)
May 29, 2014 35.15 35.51 35.09 35.51 13,869,399 +0.35(+1.00%)
May 28, 2014 34.86 35.21 34.59 35.16 9,157,731 +0.38(+1.09%)
May 27, 2014 35.05 35.23 34.62 34.78 9,437,357 -0.17(-0.49%)
May 23, 2014 34.50 34.95 34.95 34.95 7,054,200 +0.29(+0.84%)
May 22, 2014 34.50 34.72 34.37 34.66 4,822,136 +0.11(+0.32%)
May 21, 2014 34.12 34.66 34.12 34.55 6,896,691 +0.46(+1.35%)
May 20, 2014 34.30 34.44 33.95 34.09 9,993,518 -0.03(-0.09%)
May 19, 2014 33.89 34.27 33.85 34.12 6,774,875 +0.05(+0.15%)
May 16, 2014 34.06 34.28 33.58 34.07 9,684,856 +0.05(+0.15%)
May 15, 2014 34.22 34.28 33.28 34.02 13,406,997 -0.26(-0.76%)
May 14, 2014 34.77 34.88 34.21 34.28 8,343,185 -0.62(-1.78%)
May 13, 2014 35.19 35.30 34.80 34.90 10,513,570 -0.29(-0.82%)
May 12, 2014 34.48 35.59 34.30 35.19 20,694,812 +1.04(+3.05%)
May 09, 2014 34.24 34.24 33.42 34.15 16,088,711 -0.07(-0.20%)
May 08, 2014 32.99 34.58 32.85 34.22 28,297,255 +2.10(+6.54%)
May 07, 2014 32.15 32.58 31.83 32.12 16,707,771 -0.29(-0.89%)
May 06, 2014 32.67 32.87 32.32 32.41 7,663,587 -0.41(-1.25%)
May 05, 2014 32.40 32.87 32.11 32.82 6,243,351 +0.30(+0.92%)
May 02, 2014 32.63 32.69 32.22 32.52 7,603,194 +0.05(+0.15%)
May 01, 2014 32.08 32.71 31.90 32.47 11,997,514 +0.45(+1.41%)
Apr 30, 2014 31.97 32.32 31.57 32.02 15,906,224 +0.01(+0.03%)
Apr 29, 2014 32.01 32.08 31.59 32.01 9,958,750 +0.23(+0.72%)
Apr 28, 2014 32.70 32.89 31.40 31.78 17,272,352 -0.86(-2.63%)
Apr 25, 2014 32.69 32.84 32.53 32.64 11,021,878 -0.24(-0.73%)
Apr 24, 2014 32.85 32.95 32.57 32.88 9,805,456 +0.16(+0.49%)
Apr 23, 2014 32.75 32.99 32.55 32.72 12,028,241 -0.08(-0.24%)
Apr 22, 2014 32.60 33.13 32.60 32.80 11,787,989 +0.21(+0.64%)
Apr 21, 2014 32.73 32.75 32.17 32.59 7,500,194 +0.07(+0.22%)
Apr 17, 2014 32.15 32.52 32.52 32.52 14,956,000 +0.24(+0.74%)
Apr 16, 2014 31.84 32.28 31.79 32.28 11,938,874 +0.63(+1.99%)
Apr 15, 2014 31.93 32.08 31.19 31.65 13,080,490 -0.24(-0.75%)
Apr 14, 2014 32.10 32.20 31.66 31.89 12,408,399 -0.02(-0.06%)
Apr 11, 2014 32.15 32.30 31.60 31.91 17,041,572 -0.52(-1.60%)
Apr 10, 2014 33.13 33.24 32.27 32.43 17,665,588 -0.69(-2.08%)
Apr 09, 2014 32.37 33.17 32.29 33.12 15,293,599 +0.76(+2.35%)
Apr 08, 2014 31.75 32.56 31.55 32.36 13,200,316 +0.36(+1.13%)
Apr 07, 2014 32.74 32.83 31.39 32.00 26,781,310 -0.87(-2.65%)
Apr 04, 2014 34.01 34.09 32.83 32.87 18,400,889 -0.87(-2.58%)
Apr 03, 2014 33.75 34.15 33.46 33.74 17,738,070 +0.15(+0.45%)
Apr 02, 2014 32.94 33.74 32.83 33.59 18,801,153 +0.55(+1.66%)
Apr 01, 2014 32.17 33.07 32.10 33.04 19,746,682 +1.07(+3.35%)
Mar 31, 2014 31.67 32.15 31.67 31.97 10,982,045 +0.36(+1.14%)
Mar 28, 2014 31.82 31.90 31.33 31.61 14,526,246 -0.06(-0.19%)
Mar 27, 2014 31.98 32.22 31.57 31.67 15,941,425 -0.40(-1.25%)
Mar 26, 2014 32.53 32.91 32.06 32.07 13,315,920 -0.44(-1.35%)
Mar 25, 2014 32.32 32.71 32.20 32.51 12,692,811 +0.24(+0.74%)
Mar 24, 2014 32.71 32.81 32.12 32.27 9,883,724 -0.46(-1.41%)
Mar 21, 2014 33.34 33.49 32.60 32.73 19,977,713 -0.02(-0.06%)
Mar 20, 2014 32.67 33.01 32.54 32.75 12,086,558 -0.25(-0.76%)
Mar 19, 2014 32.79 33.21 32.77 33.00 11,203,193 -0.06(-0.18%)
Mar 18, 2014 32.54 33.14 32.25 33.06 11,606,237 +0.67(+2.07%)
Mar 17, 2014 32.60 32.75 32.33 32.39 10,375,193 +0.10(+0.31%)
Mar 14, 2014 31.99 32.42 31.98 32.29 7,336,693 +0.18(+0.56%)
Mar 13, 2014 32.70 32.87 32.01 32.11 12,231,319 -0.58(-1.77%)
Mar 12, 2014 33.00 33.07 32.59 32.69 12,335,532 -0.28(-0.85%)
Mar 11, 2014 33.67 33.72 32.82 32.97 12,114,439 -0.72(-2.14%)
Mar 10, 2014 33.82 33.95 33.45 33.69 5,950,858 -0.22(-0.65%)
Mar 07, 2014 34.56 34.70 33.84 33.91 10,780,937 -0.43(-1.25%)
Mar 06, 2014 34.08 34.65 33.93 34.34 17,511,350 +0.40(+1.18%)
Mar 05, 2014 34.00 34.32 33.74 33.94 10,529,745 +0.15(+0.44%)
Mar 04, 2014 33.36 33.86 33.26 33.79 11,708,803 +0.73(+2.21%)
Mar 03, 2014 33.36 33.53 32.85 33.06 7,432,576 -0.48(-1.43%)
Feb 28, 2014 33.24 33.62 33.09 33.54 11,612,728 +0.50(+1.51%)
Feb 27, 2014 32.70 33.12 32.68 33.04 6,824,180 +0.21(+0.64%)
Feb 26, 2014 33.16 33.32 32.77 32.83 9,067,422 -0.36(-1.08%)
Feb 25, 2014 33.19 33.47 33.08 33.19 7,484,465 +0.02(+0.06%)
Feb 24, 2014 33.11 33.61 32.94 33.17 12,029,713 +0.23(+0.70%)
Feb 21, 2014 32.64 33.04 32.56 32.94 8,929,825 +0.27(+0.83%)
Feb 20, 2014 32.93 32.93 32.58 32.67 9,594,092 -0.10(-0.31%)
Feb 19, 2014 32.85 33.08 32.74 32.77 9,525,560 -0.26(-0.79%)
Feb 18, 2014 32.64 33.23 32.64 33.03 12,903,482 +0.44(+1.35%)
Feb 14, 2014 31.81 32.59 32.59 32.59 9,127,600 +0.35(+1.09%)
Feb 13, 2014 32.47 32.82 32.21 32.24 12,654,978 -0.33(-1.01%)
Feb 12, 2014 32.05 32.67 32.05 32.57 18,143,316 +0.42(+1.31%)
Feb 11, 2014 31.93 32.34 31.91 32.15 10,051,747 +0.00(+0.00%)
Feb 10, 2014 32.15 32.32 31.89 32.15 10,177,839 -0.09(-0.28%)
Feb 07, 2014 32.31 32.45 31.88 32.24 12,389,421 +0.09(+0.28%)
Feb 06, 2014 31.28 32.95 31.25 32.15 18,442,744 +0.43(+1.36%)
Feb 05, 2014 31.04 31.86 30.83 31.72 17,572,589 +0.16(+0.51%)
Feb 04, 2014 31.11 31.86 31.00 31.56 25,099,479 +0.68(+2.20%)
Feb 03, 2014 31.80 32.02 30.69 30.88 17,347,600 -0.94(-2.95%)
Jan 31, 2014 31.41 32.16 31.39 31.82 15,747,294 -0.20(-0.62%)
Jan 30, 2014 31.06 32.35 30.92 32.02 16,904,901 +1.29(+4.20%)
Jan 29, 2014 30.98 31.33 30.67 30.73 19,135,899 -0.54(-1.73%)
Jan 28, 2014 31.14 31.53 31.02 31.27 12,627,972 +0.22(+0.71%)
Jan 27, 2014 31.17 31.45 30.86 31.05 15,223,752 -0.22(-0.70%)
Jan 24, 2014 31.51 31.59 31.18 31.27 14,968,979 -0.47(-1.48%)
Jan 23, 2014 31.87 32.02 31.55 31.74 15,457,198 -0.33(-1.03%)
Jan 22, 2014 31.93 32.32 31.75 32.07 13,262,967 +0.15(+0.47%)
Jan 21, 2014 32.06 32.10 31.68 31.92 17,227,996 -0.12(-0.37%)
Jan 17, 2014 32.23 32.04 32.04 32.04 17,798,000 -0.43(-1.32%)
Jan 16, 2014 32.61 32.74 32.38 32.47 7,975,634 -0.14(-0.43%)
Jan 15, 2014 32.30 32.97 32.15 32.61 15,741,734 +0.31(+0.96%)
Jan 14, 2014 32.35 32.41 31.76 32.30 30,084,931 -0.05(-0.15%)
Jan 13, 2014 33.22 33.42 32.25 32.35 22,378,840 -1.11(-3.32%)
Jan 10, 2014 33.40 33.52 32.94 33.46 19,534,563 -0.04(-0.12%)
Jan 09, 2014 33.97 34.09 33.19 33.50 25,197,880 -0.89(-2.59%)
Jan 08, 2014 34.86 34.91 34.29 34.39 7,906,064 -0.58(-1.66%)
Jan 07, 2014 34.97 35.25 34.84 34.97 5,878,424 +0.17(+0.49%)
Jan 06, 2014 35.31 35.42 34.79 34.80 10,605,653 -0.40(-1.14%)
Jan 03, 2014 35.50 35.75 35.16 35.20 6,138,460 -0.43(-1.21%)
Jan 02, 2014 35.47 35.75 35.27 35.63 11,029,480 +0.46(+1.31%)
Dec 31, 2013 35.00 35.17 35.17 35.17 6,649,600 +0.15(+0.43%)
Dec 30, 2013 34.57 35.23 34.51 35.02 7,546,472 +0.06(+0.17%)
Dec 27, 2013 35.07 35.13 34.86 34.96 11,248,286 -0.02(-0.06%)
Dec 26, 2013 34.77 35.04 34.56 34.98 5,422,392 +0.19(+0.55%)
Dec 24, 2013 34.59 34.80 34.35 34.79 2,714,252 +0.20(+0.58%)
Dec 23, 2013 34.50 34.60 34.24 34.59 6,592,907 +0.29(+0.85%)
Dec 20, 2013 33.98 34.56 33.98 34.30 20,909,140 +0.33(+0.97%)
Dec 19, 2013 33.37 34.07 33.32 33.97 14,269,239 +0.51(+1.52%)
Dec 18, 2013 33.06 33.51 32.65 33.46 14,051,776 +0.60(+1.83%)
Dec 17, 2013 32.99 32.99 32.44 32.86 9,932,002 +0.02(+0.06%)
Dec 16, 2013 33.11 33.25 32.77 32.84 8,359,226 -0.09(-0.27%)
Dec 13, 2013 32.67 33.16 32.43 32.93 8,325,529 +0.27(+0.83%)
Dec 12, 2013 32.41 32.82 32.25 32.66 9,865,655 -0.03(-0.09%)
Dec 11, 2013 33.29 33.29 32.62 32.69 9,368,041 -0.47(-1.42%)
Dec 10, 2013 32.90 33.34 32.89 33.16 8,126,767 +0.06(+0.18%)
Dec 09, 2013 33.27 33.40 33.00 33.10 7,737,308 -0.04(-0.12%)
Dec 06, 2013 33.30 33.44 32.76 33.14 0 +0.40(+1.22%)
Dec 05, 2013 32.87 32.98 32.55 32.74 0 -0.17(-0.52%)
Dec 04, 2013 32.95 33.31 32.75 32.91 0 -0.31(-0.93%)
Dec 03, 2013 33.30 33.53 32.96 33.22 8,420,034 -0.31(-0.92%)
Dec 02, 2013 33.52 33.78 33.46 33.53 9,314,405 +0.04(+0.12%)
Nov 29, 2013 33.40 33.80 33.33 33.49 0 -0.01(-0.03%)
Nov 27, 2013 33.32 33.55 33.02 33.50 0 +0.30(+0.90%)
Nov 26, 2013 32.88 33.44 32.88 33.20 0 +0.00(+0.00%)
Nov 25, 2013 33.47 33.64 33.15 33.20 5,333,236 -0.20(-0.60%)
Nov 22, 2013 33.46 33.51 33.26 33.40 0 +0.14(+0.42%)
Nov 21, 2013 33.18 33.51 33.09 33.26 7,869,006 +0.14(+0.42%)
Nov 20, 2013 33.30 33.47 32.96 33.12 0 -0.14(-0.42%)
Nov 19, 2013 33.67 33.82 33.17 33.26 0 -0.49(-1.45%)
Nov 18, 2013 34.12 34.28 33.50 33.75 0 -0.44(-1.29%)
Nov 15, 2013 34.08 34.40 34.00 34.19 0 +0.06(+0.18%)
Nov 14, 2013 33.80 34.36 33.59 34.13 9,606,321 +0.96(+2.89%)
Nov 12, 2013 33.28 33.36 32.85 33.17 0 -0.29(-0.87%)
Nov 11, 2013 33.74 33.84 33.40 33.46 0 -0.38(-1.12%)
Nov 08, 2013 33.04 33.89 32.87 33.84 0 +1.04(+3.17%)
Nov 07, 2013 33.89 34.10 32.64 32.80 19,964,750 -1.12(-3.30%)
Nov 06, 2013 34.42 35.44 33.78 33.92 17,616,193 -0.17(-0.50%)
Nov 05, 2013 31.71 34.15 31.71 34.09 9,538,227 -0.06(-0.18%)
Nov 04, 2013 34.50 34.52 33.95 34.15 6,573,283 -0.22(-0.64%)
Nov 01, 2013 34.50 34.50 34.04 34.37 0 +0.29(+0.85%)
Oct 31, 2013 34.07 34.45 33.97 34.08 11,346,055 +0.15(+0.43%)
Oct 30, 2013 34.84 34.95 33.76 33.94 16,361,205 -0.88(-2.54%)
Oct 29, 2013 34.68 34.96 34.56 34.82 6,004,106 -0.01(-0.03%)
Oct 28, 2013 34.88 35.03 34.71 34.83 0 -0.03(-0.08%)
Oct 25, 2013 35.30 35.33 34.80 34.86 0 -0.32(-0.91%)
Oct 24, 2013 34.91 35.23 34.78 35.18 12,017,250 +0.41(+1.18%)
Oct 23, 2013 34.61 34.93 34.53 34.77 7,647,925 -0.10(-0.29%)
Oct 22, 2013 34.54 35.04 34.43 34.87 9,596,830 +0.47(+1.37%)
Oct 21, 2013 34.21 34.56 34.20 34.40 6,972,056 +0.14(+0.41%)
Oct 18, 2013 34.55 34.59 34.23 34.26 8,056,808 -0.06(-0.17%)
Oct 17, 2013 33.83 34.42 33.74 34.32 8,908,242 +0.38(+1.12%)
Oct 16, 2013 33.73 34.11 33.63 33.94 7,050,582 +0.52(+1.56%)
Oct 15, 2013 33.46 33.72 33.36 33.42 9,302,803 -0.27(-0.80%)
Oct 14, 2013 32.99 33.78 32.94 33.69 8,285,619 +0.46(+1.38%)
Oct 11, 2013 32.89 33.24 32.64 33.23 0 +0.36(+1.10%)
Oct 10, 2013 32.55 33.02 32.32 32.87 11,000,145 +0.67(+2.08%)
Oct 09, 2013 32.40 32.62 32.01 32.20 0 -0.24(-0.74%)
Oct 08, 2013 33.11 33.22 32.40 32.44 0 -0.65(-1.96%)
Oct 07, 2013 33.71 33.72 33.02 33.09 7,735,076 -0.56(-1.66%)
Oct 04, 2013 33.33 33.83 33.20 33.65 0 +0.50(+1.51%)
Oct 03, 2013 33.56 33.72 33.00 33.15 13,191,579 -0.56(-1.66%)
Oct 02, 2013 33.63 33.97 33.54 33.71 20,318,957 -0.27(-0.79%)
Oct 01, 2013 33.62 34.12 33.43 33.98 16,647,444 +0.72(+2.16%)
Sep 27, 2013 32.78 33.43 32.73 33.26 0 +0.24(+0.73%)
Sep 26, 2013 32.70 33.04 32.65 33.02 5,887,551 +0.35(+1.07%)
Sep 25, 2013 32.39 32.80 32.25 32.67 11,223,668 +0.12(+0.37%)
Sep 24, 2013 32.86 32.94 32.50 32.55 7,511,039 -0.19(-0.58%)
Sep 23, 2013 32.75 33.03 32.67 32.74 5,850,370 -0.27(-0.82%)
Sep 20, 2013 32.91 33.29 32.87 33.01 0 +0.20(+0.61%)
Sep 19, 2013 32.86 32.92 32.42 32.81 8,086,880 +0.08(+0.24%)
Sep 18, 2013 32.52 33.01 32.30 32.73 0 +0.14(+0.43%)
Sep 17, 2013 32.60 32.78 32.48 32.59 0 -0.01(-0.03%)
Sep 16, 2013 33.17 33.24 32.52 32.60 10,898,586 -0.03(-0.09%)
Sep 13, 2013 32.56 32.66 32.09 32.63 0 +0.32(+0.99%)
Sep 12, 2013 32.46 32.56 32.15 32.31 9,198,293 -0.15(-0.48%)
Sep 11, 2013 32.61 32.63 32.24 32.47 8,335,714 +0.24(+0.76%)
Sep 10, 2013 32.25 32.44 32.08 32.22 8,386,760 +0.09(+0.28%)
Sep 09, 2013 32.11 32.20 31.79 32.13 0 +0.03(+0.09%)
Sep 06, 2013 31.88 32.41 31.43 32.10 0 +0.15(+0.47%)
Sep 05, 2013 31.88 32.15 31.48 31.95 6,264,107 +0.00(+0.00%)
Sep 04, 2013 31.84 32.19 31.63 31.95 8,251,994 +0.24(+0.76%)
Sep 03, 2013 32.32 32.34 31.59 31.71 10,962,992 +0.38(+1.21%)
Aug 30, 2013 31.58 31.70 31.14 31.33 0 -0.09(-0.29%)
Aug 29, 2013 31.32 31.89 31.22 31.42 9,418,183 -0.15(-0.48%)
Aug 28, 2013 31.67 31.75 31.22 31.57 8,627,710 -0.03(-0.09%)
Aug 27, 2013 31.73 31.90 31.38 31.60 9,588,235 -0.48(-1.50%)
Aug 26, 2013 32.16 32.56 32.01 32.08 7,939,761 -0.11(-0.34%)
Aug 23, 2013 32.11 32.33 32.01 32.19 0 +0.11(+0.34%)
Aug 22, 2013 31.61 33.61 31.51 32.08 5,737,502 +0.63(+2.00%)
Aug 21, 2013 31.69 31.93 31.42 31.45 11,414,242 -0.44(-1.38%)
Aug 20, 2013 31.59 31.97 31.45 31.89 10,867,854 +0.45(+1.43%)
Aug 19, 2013 32.10 32.10 31.41 31.44 8,994,549 -0.53(-1.66%)
Aug 16, 2013 31.69 32.20 31.69 31.97 0 +0.13(+0.41%)
Aug 15, 2013 32.20 32.20 31.52 31.84 9,560,786 -0.43(-1.33%)
Aug 14, 2013 32.52 32.74 32.12 32.27 9,000,913 -0.25(-0.77%)
Aug 13, 2013 32.70 32.71 32.31 32.52 9,760,555 -0.14(-0.43%)
Aug 12, 2013 32.56 32.84 32.54 32.66 9,431,336 -0.11(-0.34%)
Aug 09, 2013 32.90 33.10 32.63 32.77 16,199,963 -0.02(-0.06%)
Aug 08, 2013 31.80 33.84 31.76 32.79 28,237,698 +0.98(+3.08%)
Aug 07, 2013 32.00 32.89 31.48 31.81 26,363,771 +0.58(+1.86%)
Aug 06, 2013 31.16 31.67 31.09 31.23 12,695,009 -0.13(-0.41%)
Aug 05, 2013 31.40 32.65 31.25 31.36 14,242,658 -0.17(-0.54%)
Aug 02, 2013 30.77 31.56 30.59 31.53 20,084,033 +0.91(+2.97%)
Aug 01, 2013 30.10 30.64 30.07 30.62 14,062,340 +0.74(+2.48%)
Jul 31, 2013 29.62 30.12 29.47 29.88 13,379,600 +0.46(+1.56%)
Jul 30, 2013 29.91 30.16 29.42 29.42 15,675,400 -0.49(-1.64%)
Jul 29, 2013 30.29 30.30 29.78 29.91 10,686,300 -0.52(-1.71%)
Jul 26, 2013 30.07 30.45 30.06 30.43 7,218,700 +0.04(+0.13%)
Jul 25, 2013 30.14 30.47 30.11 30.39 8,224,300 -0.09(-0.30%)
Jul 24, 2013 30.80 30.95 30.28 30.48 9,384,900 -0.38(-1.23%)
Jul 23, 2013 30.69 30.98 30.51 30.86 11,195,000 -0.01(-0.03%)
Jul 22, 2013 31.32 31.48 30.56 30.87 8,973,100 +0.19(+0.62%)
Jul 19, 2013 30.99 31.11 30.54 30.68 10,240,000 -0.34(-1.10%)
Jul 18, 2013 30.28 31.14 30.25 31.02 14,420,100 +0.86(+2.85%)
Jul 17, 2013 30.28 30.46 29.94 30.16 6,300,300 -0.06(-0.20%)
Jul 16, 2013 30.14 30.37 30.04 30.22 6,888,000 +0.22(+0.73%)
Jul 15, 2013 30.28 30.34 29.90 30.00 11,607,300 -0.19(-0.63%)
Jul 12, 2013 30.08 30.26 29.90 30.19 14,667,300 +0.25(+0.84%)
Jul 11, 2013 30.52 30.52 29.78 29.94 18,499,900 -0.08(-0.27%)
Jul 10, 2013 30.07 30.18 29.61 30.02 11,901,300 -0.07(-0.23%)
Jul 09, 2013 30.50 30.61 29.96 30.09 14,498,600 -0.28(-0.92%)
Jul 08, 2013 30.60 30.65 30.07 30.37 12,226,700 -0.02(-0.07%)
Jul 05, 2013 30.33 30.54 29.91 30.39 11,705,000 +0.74(+2.50%)
Jul 04, 2013 29.07 29.73 28.79 29.65 0 +0.00(+0.00%)
Jul 03, 2013 29.07 29.73 28.79 29.65 9,751,300 +0.44(+1.51%)
Jul 02, 2013 29.75 29.75 29.13 29.21 16,680,000 -0.19(-0.65%)
Jul 01, 2013 28.77 29.87 28.77 29.40 13,386,000 -3.18(-9.76%)
Jun 28, 2013 32.46 32.85 32.43 32.58 33,634,500 -0.11(-0.34%)
Jun 27, 2013 32.33 33.05 32.31 32.69 28,726,900 +0.54(+1.68%)
Jun 26, 2013 31.72 32.17 31.55 32.15 20,456,600 +0.69(+2.19%)
Jun 25, 2013 31.36 31.64 31.25 31.46 11,915,800 +0.32(+1.03%)
Jun 24, 2013 31.35 31.36 30.76 31.14 14,275,000 -0.28(-0.89%)
Jun 21, 2013 31.41 31.60 31.08 31.42 20,990,600 +0.14(+0.45%)
Jun 20, 2013 31.91 32.15 31.10 31.28 26,736,300 -0.95(-2.95%)
Jun 19, 2013 31.97 32.66 31.77 32.23 30,612,900 +0.67(+2.12%)
Jun 18, 2013 31.25 32.07 30.96 31.56 40,646,000 +0.28(+0.90%)
Jun 17, 2013 31.30 31.65 31.12 31.28 14,270,100 -0.01(-0.03%)
Jun 14, 2013 31.23 31.61 31.10 31.29 16,436,900 -0.39(-1.23%)
Jun 13, 2013 30.80 31.83 30.33 31.68 26,517,400 +0.74(+2.39%)
Jun 12, 2013 31.86 31.86 30.75 30.94 20,630,500 -0.73(-2.31%)
Jun 11, 2013 31.45 32.02 31.07 31.67 22,030,000 -0.28(-0.88%)
Jun 10, 2013 32.40 32.42 31.88 31.95 10,755,800 -0.22(-0.68%)
Jun 07, 2013 31.90 32.24 31.40 32.17 16,472,000 +0.35(+1.10%)
Jun 06, 2013 31.39 31.87 30.94 31.82 27,837,500 +0.29(+0.92%)
Jun 05, 2013 32.14 32.15 31.48 31.53 21,150,700 -0.94(-2.89%)
Jun 04, 2013 32.48 32.95 32.20 32.47 15,320,400 -0.01(-0.03%)
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.