Stock Quote

Twenty-First Century Fox (NQ: FOXA )

40.10 USD +1.85 (+4.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.98 27.02 25.92 26.98 27,154,705 +1.18(+4.57%)
Sep 29, 2015 25.47 25.83 25.17 25.80 28,462,316 +0.61(+2.42%)
Sep 28, 2015 25.70 25.75 25.15 25.19 14,512,196 -0.54(-2.10%)
Sep 25, 2015 26.06 26.07 25.55 25.73 14,562,510 -0.22(-0.85%)
Sep 24, 2015 26.13 26.29 25.75 25.95 18,582,737 -0.33(-1.26%)
Sep 23, 2015 26.41 26.48 26.16 26.28 11,189,668 -0.07(-0.27%)
Sep 22, 2015 26.52 26.52 25.92 26.35 13,700,557 -0.10(-0.38%)
Sep 21, 2015 26.43 26.65 26.17 26.45 23,446,237 +0.14(+0.53%)
Sep 18, 2015 26.47 26.75 26.22 26.31 94,630,755 -0.47(-1.76%)
Sep 17, 2015 26.82 27.19 26.62 26.78 18,252,258 +0.04(+0.15%)
Sep 16, 2015 26.46 26.85 26.43 26.74 13,604,599 +0.17(+0.64%)
Sep 15, 2015 26.61 26.65 26.20 26.57 13,318,431 +0.25(+0.95%)
Sep 14, 2015 26.54 26.54 26.09 26.32 12,806,954 -0.13(-0.49%)
Sep 11, 2015 26.46 26.49 25.99 26.45 9,959,923 -0.06(-0.23%)
Sep 10, 2015 25.29 26.81 25.29 26.51 12,087,543 +0.03(+0.11%)
Sep 09, 2015 27.27 27.48 26.41 26.48 14,983,034 -0.57(-2.11%)
Sep 08, 2015 26.86 27.13 26.70 27.05 12,877,776 +0.58(+2.19%)
Sep 04, 2015 26.30 26.47 26.47 26.47 13,647,100 -0.40(-1.49%)
Sep 03, 2015 27.04 27.36 26.75 26.87 13,837,602 -0.08(-0.30%)
Sep 02, 2015 26.84 26.95 26.37 26.95 12,508,575 +0.35(+1.32%)
Sep 01, 2015 26.79 27.10 26.40 26.60 22,047,117 -0.79(-2.88%)
Aug 31, 2015 27.70 27.79 27.33 27.39 16,302,302 -0.53(-1.90%)
Aug 28, 2015 27.48 28.01 27.32 27.92 12,825,509 +0.12(+0.43%)
Aug 27, 2015 27.63 28.12 27.13 27.80 28,426,667 +0.46(+1.68%)
Aug 26, 2015 27.29 27.37 26.59 27.34 24,824,549 +0.61(+2.28%)
Aug 25, 2015 27.26 27.51 26.73 26.73 30,427,787 +0.07(+0.26%)
Aug 24, 2015 24.82 27.61 22.81 26.66 27,802,262 -1.28(-4.58%)
Aug 21, 2015 28.34 28.57 27.94 27.94 23,673,030 -0.76(-2.65%)
Aug 20, 2015 29.63 29.70 28.67 28.70 24,615,260 -1.26(-4.21%)
Aug 19, 2015 30.08 30.12 29.90 29.96 21,481,676 -0.23(-0.76%)
Aug 18, 2015 30.22 30.54 30.07 30.19 18,712,306 -0.34(-1.11%)
Aug 17, 2015 30.01 30.58 29.86 30.53 10,923,548 +0.26(+0.86%)
Aug 14, 2015 30.02 30.35 29.85 30.27 18,949,710 +0.15(+0.50%)
Aug 13, 2015 30.04 30.24 29.80 30.12 19,338,075 +0.04(+0.13%)
Aug 12, 2015 29.92 30.16 29.62 30.08 23,127,874 +0.03(+0.10%)
Aug 11, 2015 30.55 30.62 29.86 30.05 27,328,036 -0.61(-1.99%)
Aug 10, 2015 30.87 31.10 30.45 30.66 26,209,897 -0.03(-0.10%)
Aug 07, 2015 29.61 30.79 29.61 30.69 29,626,886 +0.82(+2.75%)
Aug 06, 2015 29.85 30.15 27.56 29.87 94,066,301 -2.05(-6.42%)
Aug 05, 2015 33.32 33.41 31.52 31.92 52,003,808 -2.41(-7.02%)
Aug 04, 2015 34.42 34.70 34.17 34.33 10,760,495 -0.05(-0.15%)
Aug 03, 2015 34.62 34.62 34.19 34.38 11,352,101 -0.11(-0.32%)
Jul 31, 2015 34.31 34.64 34.13 34.49 21,624,656 +0.45(+1.32%)
Jul 30, 2015 34.00 34.38 33.69 34.04 21,781,721 +0.03(+0.09%)
Jul 29, 2015 33.39 34.07 33.39 34.01 10,396,506 +0.38(+1.13%)
Jul 28, 2015 33.25 33.69 33.07 33.63 10,064,880 +0.46(+1.39%)
Jul 27, 2015 33.67 33.85 33.07 33.17 8,701,044 -0.49(-1.46%)
Jul 24, 2015 33.24 33.80 33.23 33.66 13,075,838 +0.43(+1.29%)
Jul 23, 2015 33.55 33.65 33.04 33.23 8,253,050 -0.46(-1.37%)
Jul 22, 2015 33.87 33.99 33.51 33.69 5,384,831 +0.18(+0.54%)
Jul 21, 2015 33.85 33.95 33.48 33.51 6,896,887 -0.33(-0.98%)
Jul 20, 2015 33.71 33.95 33.50 33.84 7,782,247 -0.15(-0.44%)
Jul 17, 2015 34.02 34.27 33.45 33.99 11,539,654 -0.26(-0.76%)
Jul 16, 2015 34.18 34.27 34.05 34.25 5,959,717 +0.32(+0.94%)
Jul 15, 2015 33.61 34.04 33.59 33.93 7,675,087 +0.27(+0.80%)
Jul 14, 2015 33.72 33.89 33.59 33.66 6,937,124 -0.01(-0.03%)
Jul 13, 2015 33.31 33.77 33.29 33.67 12,884,361 +0.56(+1.71%)
Jul 10, 2015 32.77 33.28 32.76 33.10 9,675,603 +0.62(+1.92%)
Jul 09, 2015 32.52 32.75 32.44 32.48 9,937,740 +0.26(+0.81%)
Jul 08, 2015 32.42 32.70 32.17 32.22 9,961,327 -0.46(-1.41%)
Jul 07, 2015 32.63 32.73 32.01 32.68 10,398,510 +0.11(+0.34%)
Jul 06, 2015 32.14 32.81 32.05 32.57 11,008,061 +0.21(+0.65%)
Jul 02, 2015 32.66 32.36 32.36 32.36 10,806,100 -0.24(-0.74%)
Jul 01, 2015 32.77 33.02 32.58 32.60 10,298,647 +0.05(+0.17%)
Jun 30, 2015 32.62 32.91 32.36 32.54 14,752,607 +0.25(+0.77%)
Jun 29, 2015 32.78 32.95 32.22 32.29 13,108,518 -0.65(-1.96%)
Jun 26, 2015 33.00 33.45 32.93 32.94 31,263,477 -0.02(-0.06%)
Jun 25, 2015 33.03 33.26 32.94 32.96 8,240,346 -0.02(-0.06%)
Jun 24, 2015 33.26 33.35 32.95 32.98 10,650,192 -0.44(-1.32%)
Jun 23, 2015 33.25 33.47 33.20 33.42 10,003,424 +0.15(+0.45%)
Jun 22, 2015 33.12 33.49 33.12 33.27 9,263,689 +0.36(+1.09%)
Jun 19, 2015 32.99 33.32 32.81 32.91 25,747,218 -0.11(-0.33%)
Jun 18, 2015 32.80 33.09 32.68 33.02 12,784,208 +0.33(+1.01%)
Jun 17, 2015 32.38 32.79 32.22 32.69 15,010,421 +0.43(+1.33%)
Jun 16, 2015 32.48 32.55 32.17 32.26 10,193,555 -0.20(-0.62%)
Jun 15, 2015 32.31 32.54 32.14 32.46 19,672,711 -0.24(-0.72%)
Jun 12, 2015 32.80 32.84 32.56 32.70 9,147,181 -0.21(-0.62%)
Jun 11, 2015 33.01 33.19 32.53 32.90 16,628,515 -0.06(-0.18%)
Jun 10, 2015 32.95 33.24 32.81 32.96 13,565,712 +0.15(+0.47%)
Jun 09, 2015 32.99 33.07 32.74 32.80 17,059,851 -0.27(-0.80%)
Jun 08, 2015 33.26 33.30 32.97 33.07 9,685,103 -0.23(-0.69%)
Jun 05, 2015 33.49 33.57 32.98 33.30 11,283,877 -0.27(-0.80%)
Jun 04, 2015 33.33 33.73 33.20 33.57 13,172,322 -0.06(-0.19%)
Jun 03, 2015 33.76 33.78 33.38 33.63 12,613,868 +0.23(+0.69%)
Jun 02, 2015 33.36 33.83 33.36 33.40 14,612,323 -0.18(-0.52%)
Jun 01, 2015 33.79 33.86 33.38 33.58 13,967,202 -0.02(-0.06%)
May 29, 2015 33.84 33.97 33.46 33.60 20,250,854 -0.36(-1.06%)
May 28, 2015 34.06 34.09 33.76 33.96 11,025,555 -0.19(-0.57%)
May 27, 2015 33.99 34.26 33.87 34.15 10,369,241 +0.20(+0.60%)
May 26, 2015 34.26 34.29 33.74 33.95 11,325,324 -0.30(-0.88%)
May 22, 2015 34.54 34.25 34.25 34.25 10,441,800 -0.36(-1.04%)
May 21, 2015 34.48 34.83 34.48 34.61 8,881,031 +0.05(+0.14%)
May 20, 2015 34.36 34.69 34.20 34.56 12,513,982 +0.20(+0.58%)
May 19, 2015 34.02 34.56 33.97 34.36 18,821,840 +0.68(+2.02%)
May 18, 2015 33.91 34.22 33.67 33.68 11,261,211 -0.31(-0.91%)
May 15, 2015 33.39 34.00 33.36 33.99 18,502,620 +0.66(+1.98%)
May 14, 2015 33.13 33.34 33.04 33.33 10,437,378 +0.41(+1.25%)
May 13, 2015 32.66 33.03 32.62 32.92 12,216,479 +0.31(+0.97%)
May 12, 2015 32.64 32.84 32.38 32.60 13,104,044 -0.19(-0.56%)
May 11, 2015 32.79 33.03 32.76 32.79 15,071,051 +0.00(+0.00%)
May 08, 2015 33.00 33.13 32.74 32.79 22,946,873 +0.01(+0.03%)
May 07, 2015 33.35 33.36 32.34 32.78 53,877,463 -0.90(-2.67%)
May 06, 2015 33.97 34.07 33.47 33.68 18,442,635 -0.24(-0.71%)
May 05, 2015 34.49 34.57 33.90 33.92 13,349,885 -0.55(-1.60%)
May 04, 2015 34.67 34.67 34.19 34.47 8,339,022 -0.03(-0.09%)
May 01, 2015 34.15 34.63 34.09 34.50 7,117,940 +0.42(+1.23%)
Apr 30, 2015 34.50 34.70 33.87 34.08 13,128,640 -0.54(-1.56%)
Apr 29, 2015 34.33 35.15 34.31 34.62 14,704,134 +0.09(+0.26%)
Apr 28, 2015 34.50 34.69 34.33 34.53 6,528,254 +0.02(+0.06%)
Apr 27, 2015 34.60 34.99 34.48 34.51 6,425,164 -0.14(-0.40%)
Apr 24, 2015 34.38 34.65 34.03 34.65 6,298,945 +0.31(+0.89%)
Apr 23, 2015 33.88 34.57 33.85 34.35 9,766,828 +0.31(+0.90%)
Apr 22, 2015 33.98 34.19 33.70 34.04 9,433,106 +0.09(+0.27%)
Apr 21, 2015 33.94 34.22 33.83 33.95 9,665,730 +0.01(+0.03%)
Apr 20, 2015 33.61 34.15 33.61 33.94 8,443,405 +0.51(+1.53%)
Apr 17, 2015 33.61 33.72 33.25 33.43 13,436,607 -0.56(-1.66%)
Apr 16, 2015 33.96 34.19 33.89 33.99 8,369,309 -0.05(-0.13%)
Apr 15, 2015 34.14 34.45 33.98 34.04 12,308,895 -0.07(-0.21%)
Apr 14, 2015 33.95 34.28 33.73 34.11 10,661,903 +0.05(+0.15%)
Apr 13, 2015 34.42 34.46 33.99 34.06 10,101,503 -0.28(-0.82%)
Apr 10, 2015 34.48 34.49 34.15 34.34 9,160,807 -0.02(-0.06%)
Apr 09, 2015 34.17 34.50 34.01 34.36 9,222,486 +0.24(+0.69%)
Apr 08, 2015 34.83 34.83 33.87 34.12 12,125,950 -0.12(-0.35%)
Apr 07, 2015 34.40 34.61 34.12 34.24 11,964,164 -0.20(-0.57%)
Apr 06, 2015 33.82 34.56 33.75 34.44 10,030,319 +0.40(+1.18%)
Apr 02, 2015 33.66 34.04 34.04 34.04 8,407,400 +0.46(+1.37%)
Apr 01, 2015 33.83 34.05 33.19 33.58 14,896,475 -0.26(-0.77%)
Mar 31, 2015 34.41 34.53 33.76 33.84 12,670,536 -0.42(-1.23%)
Mar 30, 2015 33.88 34.51 33.78 34.26 10,931,946 +0.56(+1.66%)
Mar 27, 2015 33.85 34.16 33.68 33.70 8,329,250 -0.24(-0.71%)
Mar 26, 2015 33.93 34.15 33.73 33.94 12,024,254 -0.32(-0.93%)
Mar 25, 2015 34.95 35.13 34.25 34.26 14,297,328 -0.81(-2.31%)
Mar 24, 2015 35.56 35.66 35.05 35.07 10,096,756 -0.48(-1.35%)
Mar 23, 2015 35.24 35.85 35.20 35.55 11,470,907 +0.25(+0.71%)
Mar 20, 2015 34.78 35.53 34.55 35.30 20,322,405 +0.84(+2.44%)
Mar 19, 2015 35.00 35.12 34.46 34.46 11,542,167 -0.46(-1.32%)
Mar 18, 2015 33.88 34.99 33.80 34.92 16,296,358 +1.05(+3.10%)
Mar 17, 2015 34.14 34.15 33.78 33.87 15,200,183 -0.48(-1.40%)
Mar 16, 2015 34.23 34.55 34.06 34.35 8,423,281 +0.33(+0.97%)
Mar 13, 2015 34.50 34.64 33.58 34.02 16,225,597 -0.56(-1.61%)
Mar 12, 2015 34.37 34.65 34.24 34.58 11,295,725 +0.39(+1.13%)
Mar 11, 2015 34.25 34.40 33.94 34.19 11,435,514 -0.10(-0.29%)
Mar 10, 2015 34.40 34.58 34.08 34.29 14,160,177 -0.43(-1.24%)
Mar 09, 2015 34.50 34.79 34.42 34.72 8,668,070 +0.23(+0.65%)
Mar 06, 2015 34.73 34.94 34.43 34.49 10,689,601 -0.38(-1.08%)
Mar 05, 2015 35.26 35.26 34.86 34.87 11,141,221 -0.10(-0.29%)
Mar 04, 2015 35.58 35.64 34.66 34.97 22,854,566 -0.67(-1.88%)
Mar 03, 2015 34.97 35.66 34.96 35.64 15,696,722 +0.49(+1.38%)
Mar 02, 2015 35.00 35.22 34.95 35.15 10,437,300 +0.15(+0.44%)
Feb 27, 2015 34.88 35.05 34.62 35.00 18,643,721 +0.19(+0.53%)
Feb 26, 2015 34.78 34.89 34.55 34.81 16,802,421 -0.09(-0.24%)
Feb 25, 2015 35.14 35.51 34.89 34.90 17,644,538 -0.34(-0.96%)
Feb 24, 2015 35.38 35.57 35.20 35.24 14,882,260 -0.12(-0.35%)
Feb 23, 2015 35.24 35.38 34.99 35.37 12,776,008 +0.07(+0.18%)
Feb 20, 2015 34.89 35.31 34.53 35.30 12,620,927 +0.50(+1.44%)
Feb 19, 2015 34.65 34.87 34.46 34.80 9,307,787 +0.14(+0.40%)
Feb 18, 2015 35.20 35.35 34.47 34.66 12,137,972 -0.40(-1.14%)
Feb 17, 2015 34.68 35.06 34.45 35.06 12,989,071 +0.35(+0.99%)
Feb 13, 2015 34.45 34.72 34.72 34.72 12,138,000 +0.31(+0.89%)
Feb 12, 2015 34.94 34.99 34.20 34.41 19,079,602 -0.40(-1.16%)
Feb 11, 2015 34.42 34.83 34.21 34.81 14,119,629 +0.35(+1.03%)
Feb 10, 2015 34.20 34.61 33.88 34.46 13,447,578 +0.41(+1.20%)
Feb 09, 2015 33.51 34.13 33.43 34.05 17,959,892 +0.47(+1.40%)
Feb 06, 2015 32.88 33.84 32.72 33.58 16,532,387 +0.78(+2.38%)
Feb 05, 2015 32.80 33.15 32.54 32.80 37,681,118 -1.86(-5.37%)
Feb 04, 2015 34.59 35.09 34.15 34.66 22,711,630 +0.05(+0.16%)
Feb 03, 2015 34.04 34.63 33.86 34.60 12,525,686 +0.83(+2.47%)
Feb 02, 2015 33.24 33.81 32.88 33.77 13,486,380 +0.61(+1.84%)
Jan 30, 2015 33.59 33.69 33.08 33.16 13,614,310 -0.70(-2.05%)
Jan 29, 2015 33.66 34.06 33.18 33.85 8,771,893 +0.29(+0.88%)
Jan 28, 2015 34.21 34.31 33.53 33.56 8,219,887 -0.60(-1.76%)
Jan 27, 2015 34.21 34.53 34.04 34.16 7,675,076 -0.38(-1.10%)
Jan 26, 2015 34.40 34.57 33.93 34.54 7,117,293 +0.25(+0.73%)
Jan 23, 2015 33.95 34.80 33.95 34.29 9,570,728 -0.27(-0.78%)
Jan 22, 2015 34.10 34.65 33.83 34.56 12,978,108 +0.65(+1.92%)
Jan 21, 2015 34.16 34.16 33.65 33.91 13,113,281 -0.21(-0.60%)
Jan 20, 2015 35.15 35.22 33.95 34.12 13,421,145 -0.82(-2.36%)
Jan 16, 2015 34.50 35.08 34.49 34.94 11,778,916 +0.35(+1.01%)
Jan 15, 2015 34.99 35.20 34.47 34.59 8,630,488 -0.27(-0.77%)
Jan 14, 2015 34.66 35.16 34.51 34.86 8,401,391 -0.27(-0.77%)
Jan 13, 2015 35.60 36.16 34.92 35.13 12,732,892 -0.25(-0.71%)
Jan 12, 2015 35.50 35.60 34.80 35.38 10,749,926 +0.00(+0.00%)
Jan 09, 2015 35.66 35.85 35.36 35.38 8,853,524 -0.30(-0.84%)
Jan 08, 2015 35.47 35.92 35.32 35.68 14,922,813 +0.37(+1.03%)
Jan 07, 2015 36.74 36.79 34.99 35.31 27,172,689 -1.30(-3.56%)
Jan 06, 2015 37.12 37.23 36.44 36.62 7,572,166 -0.46(-1.24%)
Jan 05, 2015 37.73 37.84 37.05 37.08 8,345,743 -0.77(-2.03%)
Jan 02, 2015 38.70 38.70 37.66 37.85 7,769,109 -0.56(-1.45%)
Dec 31, 2014 38.88 38.40 38.40 38.40 6,740,100 -0.27(-0.70%)
Dec 30, 2014 38.77 38.95 38.45 38.67 5,698,258 -0.33(-0.86%)
Dec 29, 2014 38.73 39.15 38.73 39.01 5,081,926 +0.12(+0.31%)
Dec 26, 2014 38.74 38.98 38.71 38.89 3,780,401 +0.18(+0.46%)
Dec 24, 2014 38.95 38.71 38.71 38.71 3,187,900 -0.03(-0.08%)
Dec 23, 2014 39.03 39.27 38.69 38.74 9,911,420 -0.23(-0.59%)
Dec 22, 2014 38.48 38.99 38.46 38.97 8,270,825 +0.46(+1.19%)
Dec 19, 2014 37.84 38.59 37.73 38.51 24,141,502 +0.76(+2.01%)
Dec 18, 2014 37.53 37.83 37.33 37.75 16,148,971 +0.52(+1.40%)
Dec 17, 2014 36.48 37.40 36.31 37.23 11,306,723 +1.02(+2.82%)
Dec 16, 2014 36.84 37.13 36.20 36.21 13,103,704 -0.29(-0.79%)
Dec 15, 2014 36.99 37.08 36.47 36.50 14,788,311 -0.40(-1.08%)
Dec 12, 2014 36.57 37.30 36.47 36.90 11,823,049 -0.21(-0.58%)
Dec 11, 2014 37.82 37.82 36.93 37.12 8,277,464 +0.12(+0.34%)
Dec 10, 2014 37.03 37.20 36.85 36.99 10,904,500 -0.12(-0.32%)
Dec 09, 2014 37.02 37.39 36.71 37.11 8,857,452 -0.28(-0.75%)
Dec 08, 2014 37.84 38.08 37.35 37.39 9,667,319 -0.42(-1.11%)
Dec 05, 2014 37.70 37.84 37.41 37.81 11,000,118 +0.18(+0.48%)
Dec 04, 2014 37.15 37.79 37.11 37.63 14,156,271 +0.38(+1.02%)
Dec 03, 2014 37.22 37.43 36.98 37.25 9,897,088 +0.06(+0.16%)
Dec 02, 2014 37.27 37.54 37.12 37.19 10,380,622 -0.09(-0.24%)
Dec 01, 2014 36.75 37.29 36.39 37.28 15,539,200 +0.48(+1.30%)
Nov 28, 2014 36.86 36.87 36.40 36.80 3,308,606 +0.48(+1.32%)
Nov 26, 2014 36.55 36.32 36.32 36.32 8,172,100 -0.24(-0.66%)
Nov 25, 2014 35.92 36.65 35.81 36.56 17,894,029 +0.81(+2.27%)
Nov 24, 2014 35.26 35.76 35.13 35.75 12,188,443 +0.54(+1.55%)
Nov 21, 2014 35.55 35.55 34.95 35.21 11,036,078 +0.15(+0.41%)
Nov 20, 2014 34.78 35.11 34.53 35.06 8,227,956 +0.05(+0.14%)
Nov 19, 2014 35.10 35.41 34.88 35.01 8,455,169 -0.29(-0.82%)
Nov 18, 2014 35.29 35.41 34.95 35.30 9,487,478 -0.04(-0.11%)
Nov 17, 2014 35.12 35.45 35.00 35.34 7,710,732 +0.23(+0.66%)
Nov 14, 2014 35.07 35.19 34.72 35.11 7,612,620 +0.12(+0.34%)
Nov 13, 2014 34.66 35.05 34.66 34.99 8,699,753 +0.35(+1.01%)
Nov 12, 2014 34.70 34.93 34.54 34.64 8,205,981 -0.29(-0.83%)
Nov 11, 2014 34.62 34.96 34.57 34.93 11,220,875 +0.19(+0.55%)
Nov 10, 2014 34.52 34.79 34.39 34.74 13,346,225 +0.13(+0.38%)
Nov 07, 2014 35.29 35.29 34.44 34.61 9,196,820 -0.70(-1.98%)
Nov 06, 2014 35.21 35.31 34.69 35.31 12,410,901 +0.47(+1.35%)
Nov 05, 2014 34.36 34.84 33.94 34.84 24,554,636 +1.51(+4.53%)
Nov 04, 2014 34.15 34.16 32.49 33.33 26,726,736 -1.02(-2.97%)
Nov 03, 2014 34.41 34.93 34.08 34.35 10,385,264 -0.13(-0.38%)
Oct 31, 2014 36.02 36.02 34.33 34.48 12,206,217 -0.08(-0.23%)
Oct 30, 2014 34.16 34.61 34.06 34.56 10,775,358 +0.21(+0.61%)
Oct 29, 2014 34.34 34.43 34.14 34.35 14,402,659 +0.04(+0.12%)
Oct 28, 2014 33.81 34.32 33.81 34.31 11,355,655 +0.54(+1.60%)
Oct 27, 2014 33.25 33.78 33.35 33.77 9,944,472 +0.42(+1.26%)
Oct 24, 2014 33.65 33.68 33.27 33.35 11,931,316 -0.19(-0.57%)
Oct 23, 2014 33.72 33.72 33.17 33.54 15,163,956 +0.79(+2.41%)
Oct 22, 2014 33.69 33.71 32.60 32.75 18,332,577 -0.92(-2.73%)
Oct 21, 2014 33.11 33.76 32.98 33.67 13,787,363 +0.63(+1.91%)
Oct 20, 2014 33.24 33.24 32.53 33.04 14,502,135 +0.34(+1.04%)
Oct 17, 2014 32.65 33.07 32.58 32.70 12,619,787 +0.20(+0.62%)
Oct 16, 2014 31.16 32.72 31.01 32.50 20,965,063 +0.73(+2.30%)
Oct 15, 2014 31.47 32.34 31.01 31.77 19,086,143 -0.13(-0.41%)
Oct 14, 2014 32.18 32.47 31.88 31.90 11,944,911 +0.08(+0.25%)
Oct 13, 2014 32.17 32.68 31.78 31.82 21,493,282 -0.61(-1.88%)
Oct 10, 2014 33.14 33.49 32.35 32.43 22,025,345 -0.68(-2.05%)
Oct 09, 2014 34.04 34.20 33.04 33.11 17,728,949 -1.00(-2.93%)
Oct 08, 2014 33.50 34.22 33.37 34.11 15,353,062 +0.46(+1.37%)
Oct 07, 2014 33.81 34.06 33.65 33.65 9,818,595 -0.46(-1.35%)
Oct 06, 2014 34.14 34.25 33.95 34.11 11,844,189 +0.04(+0.12%)
Oct 03, 2014 33.52 34.18 33.37 34.07 13,927,244 +0.66(+1.98%)
Oct 02, 2014 33.65 33.82 32.52 33.41 25,626,286 -0.29(-0.86%)
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.