Stock Quote

Twenty-First Century Fox (NQ: FOXA )

37.69 USD -0.50 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 31.35 31.87 31.35 31.54 3,168,442 +0.09(+0.30%)
Sep 27, 2019 31.65 31.72 31.15 31.44 4,267,000 -0.01(-0.03%)
Sep 26, 2019 32.18 32.19 31.39 31.45 5,965,705 -0.56(-1.75%)
Sep 25, 2019 31.61 32.18 31.56 32.01 4,390,022 +0.42(+1.33%)
Sep 24, 2019 32.28 32.45 31.48 31.59 5,844,940 -0.68(-2.11%)
Sep 23, 2019 32.37 32.49 32.00 32.27 3,488,279 +0.00(+0.00%)
Sep 20, 2019 31.99 32.42 31.72 32.27 8,191,200 +0.23(+0.72%)
Sep 19, 2019 32.48 32.78 31.96 32.04 4,925,050 -0.60(-1.84%)
Sep 18, 2019 32.88 32.96 32.13 32.64 5,597,093 -0.22(-0.67%)
Sep 17, 2019 33.59 33.59 32.79 32.86 6,702,617 -0.74(-2.20%)
Sep 16, 2019 33.68 33.83 33.47 33.60 2,175,622 -0.23(-0.68%)
Sep 13, 2019 33.96 34.21 33.51 33.83 4,606,000 +0.04(+0.12%)
Sep 12, 2019 34.19 34.19 33.67 33.79 4,290,524 -0.21(-0.62%)
Sep 11, 2019 34.28 34.43 33.80 34.00 3,287,051 -0.30(-0.87%)
Sep 10, 2019 33.85 34.72 33.85 34.30 3,198,116 +0.00(+0.00%)
Sep 09, 2019 33.39 34.34 33.39 34.30 2,659,833 +0.07(+0.20%)
Sep 06, 2019 34.32 34.74 34.06 34.23 2,514,600 -0.02(-0.06%)
Sep 05, 2019 33.64 34.40 33.56 34.25 3,946,927 +0.69(+2.06%)
Sep 04, 2019 32.99 33.61 32.90 33.56 2,282,398 +0.79(+2.41%)
Sep 03, 2019 32.66 33.11 32.54 32.77 2,092,384 -0.40(-1.21%)
Aug 30, 2019 33.72 33.72 32.79 33.17 2,926,000 +0.43(+1.31%)
Aug 29, 2019 32.00 33.12 31.88 32.74 3,687,095 +0.95(+2.99%)
Aug 28, 2019 32.05 32.28 31.62 31.79 3,567,237 -0.14(-0.44%)
Aug 27, 2019 32.22 32.38 31.92 31.93 3,449,444 -0.15(-0.47%)
Aug 26, 2019 31.84 32.14 31.58 32.08 3,235,649 +0.33(+1.04%)
Aug 23, 2019 32.93 33.08 31.63 31.75 3,868,300 -1.30(-3.93%)
Aug 22, 2019 33.38 33.54 32.95 33.05 3,725,374 -0.36(-1.08%)
Aug 21, 2019 33.64 33.72 33.01 33.41 3,050,409 -0.18(-0.54%)
Aug 20, 2019 33.83 34.05 33.52 33.59 2,810,709 -0.28(-0.83%)
Aug 19, 2019 33.32 34.03 33.29 33.87 3,915,125 +0.88(+2.67%)
Aug 16, 2019 33.00 33.30 32.67 32.99 3,256,800 +0.24(+0.73%)
Aug 15, 2019 33.88 34.09 32.72 32.75 7,043,951 -0.94(-2.79%)
Aug 14, 2019 34.70 34.75 33.38 33.69 7,489,849 -1.37(-3.91%)
Aug 13, 2019 34.84 35.59 34.80 35.06 2,940,835 +0.11(+0.31%)
Aug 12, 2019 35.04 35.32 34.70 34.95 4,172,864 -0.45(-1.27%)
Aug 09, 2019 35.11 35.65 34.98 35.40 4,234,400 +0.27(+0.77%)
Aug 08, 2019 37.22 37.25 35.00 35.13 9,539,871 -1.91(-5.16%)
Aug 07, 2019 35.89 37.15 35.80 37.04 4,657,381 +0.59(+1.62%)
Aug 06, 2019 36.16 36.60 35.93 36.45 3,366,690 +0.40(+1.11%)
Aug 05, 2019 36.47 36.56 35.77 36.05 4,517,227 -0.58(-1.58%)
Aug 02, 2019 36.73 36.96 36.33 36.63 2,419,000 -0.26(-0.70%)
Aug 01, 2019 37.25 37.49 36.72 36.89 3,280,662 -0.43(-1.15%)
Jul 31, 2019 37.67 37.69 36.81 37.32 5,280,629 -0.50(-1.32%)
Jul 30, 2019 37.35 37.98 37.32 37.82 2,971,835 +0.31(+0.83%)
Jul 29, 2019 37.16 37.57 37.07 37.51 2,130,637 +0.30(+0.81%)
Jul 26, 2019 37.29 37.80 37.08 37.21 2,669,100 +0.04(+0.11%)
Jul 25, 2019 36.63 37.34 36.63 37.17 3,251,622 +0.57(+1.56%)
Jul 24, 2019 36.13 36.86 36.13 36.60 5,980,591 +0.38(+1.05%)
Jul 23, 2019 36.19 36.39 35.84 36.22 5,573,558 +0.12(+0.33%)
Jul 22, 2019 36.51 36.61 36.06 36.10 7,865,704 -0.33(-0.91%)
Jul 19, 2019 36.70 36.74 36.14 36.43 4,402,000 -0.12(-0.33%)
Jul 18, 2019 36.17 36.72 35.96 36.55 5,313,845 +0.38(+1.05%)
Jul 17, 2019 36.73 36.76 36.11 36.17 5,740,483 -0.52(-1.42%)
Jul 16, 2019 36.93 37.11 36.63 36.69 2,721,520 -0.32(-0.86%)
Jul 15, 2019 37.03 37.16 36.64 37.01 2,861,593 +0.05(+0.14%)
Jul 12, 2019 36.46 37.04 36.10 36.96 2,755,700 +0.67(+1.85%)
Jul 11, 2019 36.17 36.35 35.85 36.29 2,986,996 +0.15(+0.42%)
Jul 10, 2019 36.19 36.43 36.08 36.14 2,400,697 +0.12(+0.33%)
Jul 09, 2019 36.03 36.27 35.82 36.02 2,379,561 -0.11(-0.30%)
Jul 08, 2019 36.53 36.67 36.08 36.13 1,644,620 -0.47(-1.28%)
Jul 05, 2019 36.24 36.80 36.08 36.60 1,981,900 +0.25(+0.69%)
Jul 03, 2019 36.60 36.82 36.27 36.35 3,160,300 -0.24(-0.66%)
Jul 02, 2019 36.01 36.62 35.92 36.59 3,599,546 +0.55(+1.51%)
Jul 01, 2019 36.46 36.99 35.74 36.04 6,407,228 -0.60(-1.62%)
Jun 28, 2019 35.98 36.76 35.81 36.64 10,930,100 +0.65(+1.81%)
Jun 27, 2019 35.53 36.33 35.20 35.99 5,083,896 +0.52(+1.47%)
Jun 26, 2019 35.79 36.10 35.33 35.47 4,297,292 +0.13(+0.37%)
Jun 25, 2019 35.78 35.86 35.14 35.34 7,204,274 -0.72(-2.00%)
Jun 24, 2019 36.01 36.07 35.60 36.06 5,280,111 -0.12(-0.33%)
Jun 21, 2019 35.61 37.29 35.31 36.18 11,402,100 +0.60(+1.69%)
Jun 20, 2019 36.38 36.47 35.56 35.58 5,916,524 -0.41(-1.14%)
Jun 19, 2019 36.26 36.42 35.68 35.99 4,790,143 -0.20(-0.55%)
Jun 18, 2019 36.45 37.05 36.08 36.19 4,938,850 +0.06(+0.17%)
Jun 17, 2019 35.42 36.33 35.34 36.13 7,195,391 +0.89(+2.53%)
Jun 14, 2019 35.24 35.50 34.93 35.24 4,362,300 -0.05(-0.14%)
Jun 13, 2019 35.17 35.50 34.96 35.29 4,384,777 -0.49(-1.37%)
Jun 12, 2019 34.20 35.10 34.16 35.78 4,426,934 +1.60(+4.68%)
Jun 11, 2019 34.23 34.41 34.01 34.18 3,166,916 +0.15(+0.44%)
Jun 10, 2019 34.05 34.40 33.90 34.03 5,620,499 +0.02(+0.06%)
Jun 07, 2019 34.18 34.44 34.00 34.01 4,226,700 -0.11(-0.32%)
Jun 06, 2019 34.66 34.66 33.98 34.12 5,288,296 -0.24(-0.70%)
Jun 05, 2019 34.62 34.98 34.28 34.36 6,240,649 -0.12(-0.35%)
Jun 04, 2019 34.52 35.25 34.15 34.48 8,058,934 +0.24(+0.70%)
Jun 03, 2019 35.05 35.30 33.78 34.24 7,665,044 -0.99(-2.81%)
May 31, 2019 34.97 35.27 34.70 35.23 6,706,100 +0.01(+0.03%)
May 30, 2019 35.88 36.15 35.15 35.22 4,730,369 -0.57(-1.59%)
May 29, 2019 36.50 36.65 35.79 35.79 3,691,294 -0.85(-2.32%)
May 28, 2019 36.97 37.34 36.51 36.64 4,380,381 -0.28(-0.76%)
May 24, 2019 37.05 37.21 36.85 36.92 2,878,900 +0.01(+0.03%)
May 23, 2019 36.82 37.08 36.63 36.91 4,431,862 -0.21(-0.57%)
May 22, 2019 37.66 37.76 37.06 37.12 3,431,178 -0.57(-1.51%)
May 21, 2019 37.26 38.00 37.10 37.69 4,668,608 +1.91(+5.34%)
May 20, 2019 37.18 37.64 35.78 35.78 3,670,004 -1.54(-4.13%)
May 17, 2019 36.56 37.59 36.55 37.32 5,507,900 +0.58(+1.58%)
May 16, 2019 37.91 38.08 36.70 36.74 8,705,009 -0.97(-2.57%)
May 15, 2019 37.70 37.97 37.57 37.71 2,975,433 -0.18(-0.48%)
May 14, 2019 38.05 38.52 37.87 37.89 6,198,619 -0.08(-0.21%)
May 13, 2019 37.77 38.68 37.73 37.97 5,604,035 -0.56(-1.45%)
May 10, 2019 38.64 38.75 37.44 38.53 6,742,500 +0.03(+0.08%)
May 09, 2019 38.50 39.25 37.51 38.50 15,209,352 +1.08(+2.89%)
May 08, 2019 37.34 37.70 36.85 37.42 8,635,024 +0.16(+0.43%)
May 07, 2019 37.58 37.81 37.12 37.26 6,053,298 -0.66(-1.74%)
May 06, 2019 37.17 37.99 36.96 37.92 4,801,476 +0.45(+1.20%)
May 03, 2019 37.41 37.75 37.12 37.47 4,809,700 +0.19(+0.51%)
May 02, 2019 39.23 39.47 37.08 37.28 11,495,855 -2.12(-5.38%)
May 01, 2019 39.12 39.49 38.66 39.40 5,149,829 +0.41(+1.05%)
Apr 30, 2019 39.19 39.33 38.47 38.99 5,044,352 -0.21(-0.54%)
Apr 29, 2019 38.54 39.53 38.31 39.20 6,885,177 +0.72(+1.87%)
Apr 26, 2019 38.08 38.53 37.90 38.48 5,297,400 +0.33(+0.87%)
Apr 25, 2019 37.98 38.20 37.54 38.15 5,309,675 +0.19(+0.50%)
Apr 24, 2019 37.95 38.31 37.81 37.96 5,323,550 -0.12(-0.32%)
Apr 23, 2019 37.79 38.39 37.63 38.08 6,328,827 +0.38(+1.01%)
Apr 22, 2019 38.36 38.44 37.62 37.70 7,675,316 -0.74(-1.93%)
Apr 18, 2019 38.91 39.00 38.43 38.44 4,737,400 -0.40(-1.03%)
Apr 17, 2019 37.87 38.85 37.76 38.84 7,603,795 +1.09(+2.89%)
Apr 16, 2019 37.67 37.85 37.47 37.75 5,721,982 +0.22(+0.59%)
Apr 15, 2019 37.46 37.57 36.99 37.53 3,927,062 +0.00(+0.00%)
Apr 12, 2019 37.15 37.62 36.47 37.53 6,368,400 +0.44(+1.19%)
Apr 11, 2019 36.57 37.16 35.99 37.09 4,791,432 +0.61(+1.67%)
Apr 10, 2019 37.33 37.53 36.36 36.48 4,828,363 -0.83(-2.22%)
Apr 09, 2019 37.42 37.65 37.17 37.31 5,725,894 -0.16(-0.43%)
Apr 08, 2019 37.60 37.68 37.26 37.47 3,393,260 -0.21(-0.56%)
Apr 05, 2019 36.79 37.85 36.69 37.68 7,344,800 +0.92(+2.50%)
Apr 04, 2019 36.20 36.80 36.01 36.76 4,908,406 +0.68(+1.88%)
Apr 03, 2019 36.37 36.56 35.90 36.08 8,393,697 -0.20(-0.55%)
Apr 02, 2019 36.96 37.18 35.90 36.28 6,704,730 -0.57(-1.55%)
Apr 01, 2019 36.91 37.15 36.71 36.85 5,349,129 +0.14(+0.38%)
Mar 29, 2019 36.55 36.91 36.15 36.71 5,895,300 +0.31(+0.85%)
Mar 28, 2019 36.85 37.15 36.34 36.40 5,326,229 -0.52(-1.41%)
Mar 27, 2019 37.52 37.91 36.76 36.92 5,578,118 -0.62(-1.65%)
Mar 26, 2019 37.65 38.28 37.51 37.54 6,287,000 +0.10(+0.27%)
Mar 25, 2019 38.89 38.96 37.39 37.44 9,338,926 -1.28(-3.31%)
Mar 22, 2019 39.93 39.99 37.69 38.72 10,897,900 -1.30(-3.25%)
Mar 21, 2019 39.00 40.07 38.75 40.02 12,750,291 +1.40(+3.63%)
Mar 20, 2019 40.49 40.81 38.24 38.62 15,683,239 -1.72(-4.26%)
Mar 19, 2019 41.55 41.70 39.84 40.34 9,993,667 -11.02(-21.46%)
Mar 18, 2019 51.50 51.82 51.24 51.36 10,335,707 -0.65(-1.25%)
Mar 15, 2019 51.84 52.05 51.79 52.01 10,363,100 +0.31(+0.60%)
Mar 14, 2019 51.32 51.95 51.15 51.70 27,352,694 +0.50(+0.98%)
Mar 13, 2019 51.02 51.23 50.86 51.20 39,661,459 +0.32(+0.63%)
Mar 12, 2019 50.65 50.95 50.50 50.88 23,448,011 +0.35(+0.69%)
Mar 11, 2019 50.58 50.58 50.36 50.53 8,073,626 +0.08(+0.16%)
Mar 08, 2019 50.45 50.59 50.26 50.45 9,306,400 -0.14(-0.28%)
Mar 07, 2019 50.59 50.66 50.45 50.59 4,655,321 -0.05(-0.10%)
Mar 06, 2019 50.62 50.66 50.47 50.64 7,344,820 +0.09(+0.18%)
Mar 05, 2019 50.70 50.70 50.48 50.55 10,010,161 -0.09(-0.18%)
Mar 04, 2019 50.87 50.87 50.20 50.64 12,119,062 +0.03(+0.06%)
Mar 01, 2019 50.63 50.68 50.40 50.61 6,539,500 +0.18(+0.36%)
Feb 28, 2019 50.46 50.55 50.22 50.43 8,475,926 +0.01(+0.02%)
Feb 27, 2019 50.75 50.79 50.41 50.42 10,316,126 -0.44(-0.87%)
Feb 26, 2019 50.77 50.87 50.60 50.86 10,125,848 +0.13(+0.26%)
Feb 25, 2019 51.09 51.27 50.62 50.73 19,916,345 -0.44(-0.86%)
Feb 22, 2019 50.73 51.17 50.64 51.17 28,081,100 +0.45(+0.89%)
Feb 21, 2019 50.63 50.86 50.34 50.72 35,671,353 -0.05(-0.10%)
Feb 20, 2019 50.65 50.79 50.50 50.77 12,205,278 +0.24(+0.47%)
Feb 19, 2019 50.43 50.63 50.26 50.53 8,661,198 +0.13(+0.26%)
Feb 15, 2019 50.25 50.43 50.06 50.40 9,863,200 +0.40(+0.80%)
Feb 14, 2019 49.57 50.05 49.55 50.00 14,395,961 +0.35(+0.70%)
Feb 13, 2019 49.63 49.76 49.59 49.65 7,886,685 +0.11(+0.22%)
Feb 12, 2019 49.61 49.65 49.50 49.54 4,385,790 -0.01(-0.02%)
Feb 11, 2019 49.71 49.75 49.50 49.55 5,481,938 -0.13(-0.26%)
Feb 08, 2019 49.30 49.69 49.30 49.68 10,081,700 +0.18(+0.36%)
Feb 07, 2019 49.30 49.51 49.23 49.50 5,424,223 +0.07(+0.14%)
Feb 06, 2019 49.33 49.49 49.28 49.43 7,158,999 +0.15(+0.30%)
Feb 05, 2019 49.32 49.40 49.23 49.28 6,179,982 -0.01(-0.02%)
Feb 04, 2019 49.21 49.35 49.17 49.29 4,266,455 +0.00(+0.00%)
Feb 01, 2019 49.30 49.35 49.14 49.29 7,514,100 -0.02(-0.04%)
Jan 31, 2019 49.07 49.31 49.01 49.31 11,246,175 +0.27(+0.55%)
Jan 30, 2019 49.08 49.16 48.78 49.04 9,866,174 -0.06(-0.12%)
Jan 29, 2019 49.28 49.35 48.99 49.10 12,028,259 -0.11(-0.22%)
Jan 28, 2019 49.13 49.24 49.02 49.21 10,299,945 -0.03(-0.06%)
Jan 25, 2019 49.01 49.24 48.90 49.24 6,786,000 +0.34(+0.70%)
Jan 24, 2019 48.63 48.93 48.54 48.90 9,415,181 +0.25(+0.51%)
Jan 23, 2019 48.70 48.92 48.49 48.65 11,872,940 +0.09(+0.19%)
Jan 22, 2019 48.50 48.88 48.46 48.56 8,001,936 -0.18(-0.37%)
Jan 18, 2019 48.72 48.76 48.33 48.74 8,749,600 +0.35(+0.72%)
Jan 17, 2019 48.19 48.58 48.09 48.39 10,174,090 +0.03(+0.06%)
Jan 16, 2019 48.56 48.67 48.32 48.36 10,509,510 -0.24(-0.49%)
Jan 15, 2019 48.76 48.82 48.43 48.60 10,493,267 -0.07(-0.14%)
Jan 14, 2019 48.51 48.85 48.51 48.67 9,200,279 -0.08(-0.16%)
Jan 11, 2019 48.64 48.94 48.60 48.75 7,629,000 -0.10(-0.20%)
Jan 10, 2019 48.53 48.96 48.47 48.85 5,456,976 +0.07(+0.14%)
Jan 09, 2019 48.44 48.88 48.40 48.78 6,087,488 +0.17(+0.35%)
Jan 08, 2019 48.50 48.71 48.33 48.61 7,530,246 +0.43(+0.89%)
Jan 07, 2019 47.95 48.32 47.81 48.18 5,502,036 +0.12(+0.25%)
Jan 04, 2019 47.71 48.33 47.58 48.06 10,486,900 +0.58(+1.22%)
Jan 03, 2019 47.66 47.92 47.13 47.48 11,281,277 -0.31(-0.65%)
Jan 02, 2019 47.65 48.07 47.58 47.79 7,061,393 -0.33(-0.69%)
Dec 31, 2018 48.14 48.32 47.65 48.12 4,670,700 +0.15(+0.31%)
Dec 28, 2018 48.17 48.50 47.70 47.97 6,440,600 -0.04(-0.08%)
Dec 27, 2018 47.33 48.10 47.05 48.01 7,537,447 +0.15(+0.31%)
Dec 26, 2018 46.58 47.88 46.52 47.86 9,231,752 +1.51(+3.26%)
Dec 24, 2018 47.00 47.19 46.33 46.35 5,719,900 -0.55(-1.17%)
Dec 21, 2018 48.08 48.46 46.83 46.90 19,204,100 -1.10(-2.29%)
Dec 20, 2018 48.52 48.65 47.69 48.00 15,504,481 -0.52(-1.07%)
Dec 19, 2018 48.93 49.36 48.30 48.52 15,083,611 -0.26(-0.53%)
Dec 18, 2018 49.06 49.14 48.55 48.78 11,204,969 -0.17(-0.35%)
Dec 17, 2018 49.08 49.33 48.77 48.95 11,907,247 -0.11(-0.22%)
Dec 14, 2018 48.90 49.34 48.90 49.06 10,875,300 -0.08(-0.16%)
Dec 13, 2018 49.25 49.37 49.08 49.14 12,255,741 +0.01(+0.02%)
Dec 12, 2018 49.59 49.61 49.06 49.13 13,249,095 -0.11(-0.22%)
Dec 11, 2018 49.64 49.66 49.19 49.24 6,527,391 -0.11(-0.22%)
Dec 10, 2018 49.21 49.41 48.93 49.35 10,856,732 +0.09(+0.18%)
Dec 07, 2018 49.41 49.53 49.15 49.26 12,879,499 -0.24(-0.48%)
Dec 06, 2018 49.02 49.50 48.95 49.50 14,145,094 +0.38(+0.77%)
Dec 04, 2018 49.69 49.73 48.90 49.12 18,515,900 -0.54(-1.09%)
Dec 03, 2018 49.50 49.72 49.17 49.66 20,766,155 +0.19(+0.38%)
Nov 30, 2018 49.52 49.71 49.35 49.47 14,858,800 -0.06(-0.12%)
Nov 29, 2018 49.35 49.73 49.34 49.53 17,540,547 +0.05(+0.10%)
Nov 28, 2018 49.05 49.57 49.05 49.48 14,582,762 +0.38(+0.77%)
Nov 27, 2018 48.77 49.24 48.77 49.10 11,316,388 +0.23(+0.47%)
Nov 26, 2018 49.26 49.26 48.65 48.87 9,629,928 -0.07(-0.14%)
Nov 23, 2018 48.75 49.11 48.64 48.94 4,965,600 +0.08(+0.16%)
Nov 21, 2018 48.86 48.86 48.86 0 +0.29(+0.60%)
Nov 20, 2018 48.89 49.11 48.36 48.57 19,834,098 -0.34(-0.70%)
Nov 19, 2018 48.15 50.00 47.90 48.91 33,674,099 +0.75(+1.56%)
Nov 16, 2018 48.10 48.41 47.88 48.16 10,768,000 -0.11(-0.23%)
Nov 15, 2018 47.60 48.37 47.50 48.27 8,082,307 +0.34(+0.71%)
Nov 14, 2018 47.88 48.29 47.70 47.93 9,591,493 +0.21(+0.44%)
Nov 13, 2018 48.19 48.32 47.69 47.72 6,429,685 -0.35(-0.73%)
Nov 12, 2018 48.16 48.42 47.89 48.07 6,396,534 -0.09(-0.19%)
Nov 09, 2018 47.93 48.58 47.89 48.16 11,023,700 +0.32(+0.67%)
Nov 08, 2018 47.55 47.99 47.51 47.84 10,325,824 +0.29(+0.61%)
Nov 07, 2018 47.40 47.64 46.92 47.55 7,856,136 +0.39(+0.83%)
Nov 06, 2018 46.63 47.21 46.60 47.16 6,221,162 +0.29(+0.62%)
Nov 05, 2018 46.71 46.90 46.53 46.87 5,394,788 +0.33(+0.71%)
Nov 02, 2018 46.80 47.06 46.32 46.54 12,395,100 +0.00(+0.00%)
Nov 01, 2018 45.51 46.95 45.38 46.54 25,483,252 +1.02(+2.24%)
Oct 31, 2018 45.83 45.89 45.31 45.52 7,395,003 -0.16(-0.35%)
Oct 30, 2018 45.56 45.85 45.08 45.68 7,054,606 +0.27(+0.59%)
Oct 29, 2018 45.63 45.90 44.92 45.41 10,783,516 +0.27(+0.60%)
Oct 26, 2018 44.75 45.38 44.57 45.14 11,641,600 -0.12(-0.27%)
Oct 25, 2018 44.96 45.43 44.89 45.26 6,908,448 +0.55(+1.23%)
Oct 24, 2018 45.66 45.81 44.65 44.71 12,847,524 -0.92(-2.02%)
Oct 23, 2018 45.60 45.86 45.24 45.63 13,594,109 -0.09(-0.20%)
Oct 22, 2018 45.87 46.09 45.57 45.72 10,268,516 -0.12(-0.26%)
Oct 19, 2018 46.07 46.11 45.45 45.84 11,752,500 +0.03(+0.07%)
Oct 18, 2018 45.87 45.99 45.53 45.81 9,143,780 -0.02(-0.04%)
Oct 17, 2018 45.86 46.05 45.46 45.83 6,121,992 -0.12(-0.26%)
Oct 16, 2018 45.60 46.03 45.58 45.95 6,584,055 +0.43(+0.94%)
Oct 15, 2018 45.45 45.87 45.28 45.52 6,330,582 +0.16(+0.35%)
Oct 12, 2018 45.30 45.50 44.97 45.36 7,425,900 +0.25(+0.55%)
Oct 11, 2018 44.83 45.30 44.41 45.11 15,560,242 +0.49(+1.10%)
Oct 10, 2018 45.51 45.57 44.62 44.62 7,657,461 -0.88(-1.93%)
Oct 09, 2018 45.79 45.90 45.36 45.50 8,323,355 -0.22(-0.48%)
Oct 08, 2018 45.98 46.26 45.40 45.72 7,903,936 -0.39(-0.85%)
Oct 05, 2018 46.73 46.78 45.88 46.11 6,374,800 -0.50(-1.07%)
Oct 04, 2018 46.67 46.88 46.36 46.61 7,675,557 -0.23(-0.49%)
Oct 03, 2018 46.59 46.88 46.51 46.84 8,657,027 +0.29(+0.62%)
Oct 02, 2018 46.09 46.58 46.09 46.55 12,029,604 +0.34(+0.74%)
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.