Stock Quote

Twenty-First Century Fox (NQ: FOXA )

37.62 USD -0.88 (-2.29%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 19.36 19.45 19.12 19.20 24,098,200 -0.20(-1.03%)
May 30, 2012 19.53 19.72 19.30 19.40 18,359,200 -0.29(-1.47%)
May 29, 2012 19.60 19.81 19.45 19.69 15,151,100 +0.26(+1.34%)
May 25, 2012 19.46 19.57 19.32 19.43 11,882,200 +0.05(+0.26%)
May 24, 2012 19.19 19.52 19.12 19.38 16,389,900 +0.20(+1.04%)
May 23, 2012 19.25 19.40 18.94 19.18 27,054,800 -0.36(-1.84%)
May 22, 2012 19.56 19.74 19.31 19.54 19,189,000 +0.04(+0.21%)
May 21, 2012 19.24 19.53 19.03 19.50 19,310,400 +0.23(+1.19%)
May 18, 2012 19.54 19.54 19.21 19.27 20,320,500 -0.19(-0.98%)
May 17, 2012 19.69 19.79 19.46 19.46 18,714,700 -0.27(-1.37%)
May 16, 2012 19.97 20.15 19.73 19.73 19,212,000 -0.20(-1.00%)
May 15, 2012 20.10 20.31 19.89 19.93 16,956,300 -0.21(-1.04%)
May 14, 2012 20.02 20.50 19.89 20.14 20,991,200 -0.08(-0.40%)
May 11, 2012 20.24 20.70 20.15 20.22 20,619,800 -0.10(-0.49%)
May 10, 2012 20.00 20.62 19.98 20.32 37,975,800 +0.94(+4.85%)
May 09, 2012 19.10 19.49 18.89 19.38 28,076,100 +0.05(+0.26%)
May 08, 2012 19.16 19.39 19.07 19.33 13,303,700 -0.07(-0.36%)
May 07, 2012 19.10 19.50 19.01 19.40 15,559,600 +0.22(+1.15%)
May 04, 2012 19.53 19.67 19.18 19.18 18,350,700 -0.53(-2.69%)
May 03, 2012 19.77 19.89 19.63 19.71 13,911,000 -0.18(-0.90%)
May 02, 2012 19.72 19.96 19.56 19.89 11,531,500 +0.10(+0.51%)
May 01, 2012 19.55 20.00 19.55 19.79 17,185,900 +0.18(+0.92%)
Apr 30, 2012 19.49 19.63 19.41 19.61 13,241,500 +0.03(+0.15%)
Apr 27, 2012 19.72 19.72 19.47 19.58 15,270,300 -0.03(-0.15%)
Apr 26, 2012 19.23 19.72 19.14 19.61 20,063,300 +0.34(+1.76%)
Apr 25, 2012 19.29 19.50 19.18 19.27 14,925,000 +0.04(+0.21%)
Apr 24, 2012 19.08 19.39 19.05 19.23 13,598,700 +0.25(+1.32%)
Apr 23, 2012 18.88 19.02 18.65 18.98 19,665,000 -0.03(-0.16%)
Apr 20, 2012 18.99 19.30 18.97 19.01 16,698,100 +0.12(+0.64%)
Apr 19, 2012 19.18 19.25 18.86 18.89 21,659,100 -0.38(-1.97%)
Apr 18, 2012 19.28 19.41 19.15 19.27 7,350,800 -0.12(-0.62%)
Apr 17, 2012 19.30 19.52 19.22 19.39 10,529,800 +0.27(+1.41%)
Apr 16, 2012 19.23 19.23 18.96 19.12 15,064,200 -0.03(-0.16%)
Apr 13, 2012 19.25 19.38 19.13 19.15 11,033,500 -0.20(-1.03%)
Apr 12, 2012 18.98 19.36 18.91 19.35 15,874,300 +0.50(+2.65%)
Apr 11, 2012 18.90 19.06 18.78 18.85 9,710,100 +0.19(+1.02%)
Apr 10, 2012 18.96 19.10 18.65 18.66 16,581,100 -0.37(-1.94%)
Apr 09, 2012 19.11 19.23 18.87 19.03 18,496,000 -0.46(-2.36%)
Apr 05, 2012 19.31 19.54 19.16 19.49 19,581,000 +0.07(+0.36%)
Apr 04, 2012 19.81 19.83 19.37 19.42 15,613,300 -0.52(-2.61%)
Apr 03, 2012 19.76 20.18 19.74 19.94 19,282,300 +0.02(+0.10%)
Apr 02, 2012 19.63 20.01 19.52 19.92 12,370,200 +0.21(+1.07%)
Mar 30, 2012 19.60 19.82 19.36 19.71 31,927,700 +0.27(+1.39%)
Mar 29, 2012 19.54 19.60 19.31 19.44 25,618,300 -0.30(-1.52%)
Mar 28, 2012 20.07 20.17 19.71 19.74 17,453,900 -0.51(-2.52%)
Mar 27, 2012 20.29 20.40 20.21 20.25 12,207,300 +0.06(+0.30%)
Mar 26, 2012 19.99 20.21 19.88 20.19 19,955,000 +0.40(+2.02%)
Mar 23, 2012 19.77 19.84 19.48 19.79 12,668,000 +0.07(+0.35%)
Mar 22, 2012 19.78 19.89 19.66 19.72 12,536,000 -0.25(-1.25%)
Mar 21, 2012 19.85 20.03 19.80 19.97 9,959,600 +0.09(+0.45%)
Mar 20, 2012 19.92 19.98 19.78 19.88 11,910,100 -0.24(-1.19%)
Mar 19, 2012 19.93 20.33 19.88 20.12 10,793,100 +0.11(+0.55%)
Mar 16, 2012 20.06 20.21 20.01 20.01 27,428,000 -0.18(-0.89%)
Mar 15, 2012 20.26 20.38 20.03 20.19 23,902,500 +0.17(+0.85%)
Mar 14, 2012 19.91 20.03 19.74 20.02 18,014,800 +0.06(+0.30%)
Mar 13, 2012 19.56 19.98 19.49 19.96 14,770,900 +0.50(+2.57%)
Mar 12, 2012 19.73 19.84 19.45 19.46 9,382,500 -0.37(-1.87%)
Mar 09, 2012 19.64 20.02 19.57 19.83 13,983,000 +0.22(+1.12%)
Mar 08, 2012 19.54 19.73 19.44 19.61 10,832,800 +0.18(+0.93%)
Mar 07, 2012 19.14 19.49 19.07 19.43 10,006,300 +0.32(+1.67%)
Mar 06, 2012 19.31 19.31 18.92 19.11 21,153,900 -0.38(-1.95%)
Mar 05, 2012 19.72 19.74 19.39 19.49 14,710,500 -0.32(-1.62%)
Mar 02, 2012 19.72 20.03 19.61 19.81 14,522,900 -0.16(-0.80%)
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.