Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.00 -0.29 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 15.10 15.27 14.94 15.18 39,508,380 -0.09(-0.56%)
Jul 28, 2011 15.20 15.60 15.11 15.27 27,816,300 +0.10(+0.69%)
Jul 27, 2011 15.15 15.33 15.04 15.16 28,447,516 -0.15(-0.99%)
Jul 26, 2011 15.39 15.39 15.05 15.31 40,440,012 -0.06(-0.37%)
Jul 25, 2011 15.28 15.49 15.24 15.37 25,549,002 -0.19(-1.22%)
Jul 22, 2011 15.25 15.60 15.18 15.56 37,828,300 -0.06(-0.36%)
Jul 21, 2011 15.39 15.78 15.36 15.62 62,797,792 +0.52(+3.45%)
Jul 20, 2011 15.16 15.54 14.98 15.10 42,367,748 +0.13(+0.89%)
Jul 19, 2011 14.47 15.19 14.42 14.96 79,427,232 +0.78(+5.48%)
Jul 18, 2011 14.32 14.47 13.99 14.19 74,564,896 -0.63(-4.28%)
Jul 15, 2011 14.56 14.97 14.11 14.82 91,142,848 +0.19(+1.30%)
Jul 14, 2011 15.14 15.29 14.40 14.63 90,070,352 -0.46(-3.08%)
Jul 13, 2011 14.55 15.64 14.50 15.10 175,887,312 +0.55(+3.78%)
Jul 12, 2011 15.13 15.20 14.40 14.55 163,005,808 -0.12(-0.84%)
Jul 11, 2011 15.40 15.44 14.63 14.67 106,633,944 -1.20(-7.58%)
Jul 08, 2011 16.17 16.31 15.69 15.87 46,740,684 -0.64(-3.90%)
Jul 07, 2011 16.61 16.87 16.48 16.52 45,864,664 -0.04(-0.23%)
Jul 06, 2011 16.77 16.82 16.20 16.56 53,069,952 -0.63(-3.64%)
Jul 05, 2011 16.96 17.25 16.91 17.18 16,977,342 +0.07(+0.39%)
Jul 01, 2011 16.81 17.12 16.66 17.12 15,614,979 +0.34(+2.03%)
Jun 30, 2011 16.60 16.83 16.50 16.77 14,974,054 +0.29(+1.78%)
Jun 29, 2011 16.28 16.66 16.11 16.48 22,983,402 +0.20(+1.22%)
Jun 28, 2011 16.07 16.30 15.94 16.28 13,345,678 +0.25(+1.54%)
Jun 27, 2011 15.80 16.15 15.66 16.04 13,550,386 +0.17(+1.08%)
Jun 24, 2011 15.76 15.92 15.62 15.86 29,908,856 +0.11(+0.72%)
Jun 23, 2011 15.51 15.78 15.35 15.75 23,410,334 -0.09(-0.60%)
Jun 22, 2011 15.68 16.03 15.64 15.85 19,183,226 +0.07(+0.42%)
Jun 21, 2011 15.39 15.85 15.29 15.78 14,350,856 +0.44(+2.84%)
Jun 20, 2011 15.18 15.42 15.15 15.34 12,068,998 +0.13(+0.87%)
Jun 17, 2011 15.43 15.49 15.18 15.21 22,639,936 -0.02(-0.12%)
Jun 16, 2011 15.36 15.50 15.13 15.23 20,180,172 -0.15(-0.99%)
Jun 15, 2011 15.39 15.49 15.12 15.38 30,649,918 -0.14(-0.92%)
Jun 14, 2011 15.55 15.64 15.48 15.52 15,067,861 +0.12(+0.80%)
Jun 13, 2011 15.40 15.63 15.31 15.40 16,508,940 -0.12(-0.79%)
Jun 10, 2011 15.83 15.86 15.44 15.52 19,353,112 -0.40(-2.50%)
Jun 09, 2011 15.85 16.02 15.69 15.92 10,143,901 +0.12(+0.78%)
Jun 08, 2011 15.78 15.93 15.73 15.80 15,633,445 -0.06(-0.36%)
Jun 07, 2011 16.16 16.27 15.84 15.85 25,050,212 -0.27(-1.65%)
Jun 06, 2011 16.22 16.26 16.10 16.12 17,112,090 -0.16(-0.99%)
Jun 03, 2011 16.43 16.55 16.23 16.28 21,256,260 -0.38(-2.27%)
Jun 02, 2011 16.68 16.86 16.60 16.66 18,389,614 -0.07(-0.40%)
Jun 01, 2011 17.32 17.39 16.66 16.73 19,303,306 -0.65(-3.76%)
May 31, 2011 17.06 17.39 17.06 17.38 20,830,806 +0.34(+2.00%)
May 27, 2011 16.71 17.12 16.66 17.04 17,685,798 +0.32(+1.93%)
May 26, 2011 16.20 16.81 16.14 16.72 29,982,718 +0.44(+2.68%)
May 25, 2011 16.28 16.37 16.06 16.28 16,155,028 +0.12(+0.76%)
May 24, 2011 16.21 16.26 16.07 16.16 19,908,988 -0.04(-0.23%)
May 23, 2011 16.32 16.39 16.13 16.20 16,125,482 -0.37(-2.23%)
May 20, 2011 16.76 16.76 16.46 16.57 15,331,554 -0.21(-1.24%)
May 19, 2011 16.69 17.02 16.61 16.77 17,626,392 +0.18(+1.09%)
May 18, 2011 16.23 16.62 16.21 16.59 17,089,720 +0.27(+1.63%)
May 17, 2011 16.29 16.34 16.10 16.33 12,652,415 +0.01(+0.06%)
May 16, 2011 16.37 16.53 16.22 16.32 20,104,726 -0.22(-1.32%)
May 13, 2011 16.65 16.71 16.38 16.54 16,314,362 -0.07(-0.40%)
May 12, 2011 16.47 16.61 16.20 16.60 17,200,514 +0.02(+0.11%)
May 11, 2011 16.77 16.81 16.41 16.58 18,514,442 -0.27(-1.63%)
May 10, 2011 16.61 16.92 16.52 16.86 12,764,582 +0.31(+1.89%)
May 09, 2011 16.62 16.74 16.51 16.55 13,601,141 -0.05(-0.29%)
May 06, 2011 16.79 16.88 16.53 16.59 19,128,778 +0.15(+0.92%)
May 05, 2011 15.88 16.71 15.87 16.44 34,867,320 +0.01(+0.06%)
May 04, 2011 16.58 16.93 16.28 16.43 21,127,316 -0.17(-1.03%)
May 03, 2011 16.93 17.07 16.52 16.60 17,797,754 -0.30(-1.79%)
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.