Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 26.57 26.57 26.57 0 -0.23(-0.85%)
Dec 29, 2016 27.10 27.11 26.73 26.80 6,157,719 -0.16(-0.60%)
Dec 28, 2016 27.03 27.12 26.85 26.96 6,721,719 -0.09(-0.32%)
Dec 27, 2016 26.96 27.15 26.84 27.05 5,195,741 +0.15(+0.56%)
Dec 23, 2016 26.90 26.90 26.90 0 -0.05(-0.18%)
Dec 22, 2016 25.14 26.98 25.14 26.94 7,865,273 -0.02(-0.07%)
Dec 21, 2016 26.69 26.97 26.44 26.96 6,228,312 +0.26(+0.96%)
Dec 20, 2016 26.80 26.99 26.58 26.71 5,380,143 +0.06(+0.21%)
Dec 19, 2016 26.63 26.82 26.48 26.65 6,173,318 +0.09(+0.32%)
Dec 16, 2016 26.58 27.00 26.41 26.56 12,408,825 +0.04(+0.14%)
Dec 15, 2016 26.72 26.83 26.22 26.53 15,902,825 -0.03(-0.11%)
Dec 14, 2016 25.82 26.72 25.64 26.55 23,566,854 +0.93(+3.62%)
Dec 13, 2016 24.92 25.63 24.91 25.63 18,371,770 +0.66(+2.66%)
Dec 12, 2016 26.46 26.53 24.75 24.96 27,992,750 -1.77(-6.63%)
Dec 09, 2016 27.12 28.83 26.10 26.73 43,799,776 -0.41(-1.50%)
Dec 08, 2016 26.76 27.16 26.67 27.14 11,298,274 +0.50(+1.89%)
Dec 07, 2016 26.04 26.67 25.96 26.64 10,665,750 +0.58(+2.22%)
Dec 06, 2016 26.10 26.22 25.82 26.06 13,407,656 -0.06(-0.22%)
Dec 05, 2016 26.10 26.17 25.41 26.12 14,673,252 +0.15(+0.58%)
Dec 02, 2016 26.85 26.85 25.78 25.97 11,485,577 -0.76(-2.84%)
Dec 01, 2016 26.60 26.94 26.50 26.72 9,494,196 +0.09(+0.32%)
Nov 30, 2016 26.91 27.05 26.64 26.64 10,477,056 -0.34(-1.26%)
Nov 29, 2016 26.93 27.03 26.74 26.98 7,781,674 +0.15(+0.57%)
Nov 28, 2016 26.76 27.01 26.65 26.83 7,830,936 -0.05(-0.18%)
Nov 25, 2016 26.86 26.95 26.76 26.88 3,184,043 -0.04(-0.14%)
Nov 23, 2016 26.91 26.91 26.91 0 +0.12(+0.46%)
Nov 22, 2016 26.43 26.89 26.33 26.79 7,345,635 +0.45(+1.69%)
Nov 21, 2016 26.33 26.42 26.19 26.35 5,029,695 -0.02(-0.07%)
Nov 18, 2016 26.36 26.54 26.28 26.36 9,542,834 -0.09(-0.36%)
Nov 17, 2016 26.17 26.46 26.00 26.46 8,663,642 +0.36(+1.38%)
Nov 16, 2016 26.01 26.20 25.93 26.10 6,008,544 +0.09(+0.33%)
Nov 15, 2016 26.07 26.14 25.94 26.01 9,150,413 -0.07(-0.25%)
Nov 14, 2016 25.68 26.11 25.68 26.08 11,929,304 +0.36(+1.40%)
Nov 11, 2016 25.70 25.78 25.30 25.72 12,316,525 -0.02(-0.07%)
Nov 10, 2016 26.01 26.32 25.85 25.74 13,850,081 -0.28(-1.09%)
Nov 09, 2016 25.18 26.10 25.02 26.02 15,563,649 +0.35(+1.37%)
Nov 08, 2016 26.02 26.02 25.55 25.67 12,789,648 -0.28(-1.10%)
Nov 07, 2016 25.99 26.00 25.70 25.96 13,910,815 +0.43(+1.67%)
Nov 04, 2016 26.05 26.25 25.49 25.53 16,831,898 -0.73(-2.78%)
Nov 03, 2016 25.36 26.36 25.30 26.26 30,630,816 +1.78(+7.28%)
Nov 02, 2016 24.91 24.91 24.38 24.48 13,558,141 -0.34(-1.37%)
Nov 01, 2016 24.89 24.93 24.59 24.82 14,553,636 -0.08(-0.30%)
Oct 31, 2016 24.94 25.16 24.84 24.90 14,431,424 +0.02(+0.08%)
Oct 28, 2016 24.76 24.96 24.72 24.88 9,712,420 +0.13(+0.54%)
Oct 27, 2016 25.07 25.14 24.63 24.74 10,398,469 -0.27(-1.10%)
Oct 26, 2016 24.29 25.07 24.17 25.02 18,787,902 +0.80(+3.29%)
Oct 25, 2016 24.25 24.36 24.14 24.22 8,472,033 -0.01(-0.04%)
Oct 24, 2016 24.69 24.85 24.01 24.23 16,375,366 -0.25(-1.01%)
Oct 21, 2016 23.77 24.67 23.70 24.48 22,212,712 +0.53(+2.22%)
Oct 20, 2016 23.81 24.07 23.65 23.95 18,995,746 +0.14(+0.60%)
Oct 19, 2016 23.71 23.84 23.63 23.81 9,341,474 +0.15(+0.64%)
Oct 18, 2016 23.59 23.79 23.48 23.65 11,376,118 +0.27(+1.13%)
Oct 17, 2016 23.46 23.51 23.35 23.39 8,943,396 -0.05(-0.20%)
Oct 14, 2016 23.33 23.61 23.27 23.44 9,970,043 +0.16(+0.69%)
Oct 13, 2016 23.06 23.37 22.95 23.28 9,219,566 +0.01(+0.04%)
Oct 12, 2016 23.35 23.37 23.16 23.27 8,071,223 -0.09(-0.36%)
Oct 11, 2016 23.44 23.47 23.21 23.35 15,661,492 -0.07(-0.28%)
Oct 10, 2016 23.15 23.46 23.15 23.42 6,291,209 +0.34(+1.48%)
Oct 07, 2016 23.33 23.39 22.96 23.08 7,254,341 -0.17(-0.73%)
Oct 06, 2016 23.28 23.45 23.06 23.25 7,137,767 -0.12(-0.53%)
Oct 05, 2016 23.49 23.57 23.34 23.37 7,819,277 -0.08(-0.32%)
Oct 04, 2016 23.43 23.68 23.25 23.45 11,009,968 +0.01(+0.04%)
Oct 03, 2016 22.83 23.51 22.78 23.44 11,580,910 +0.48(+2.11%)
Sep 30, 2016 22.94 23.14 22.78 22.95 10,207,858 +0.17(+0.75%)
Sep 29, 2016 22.91 23.13 22.75 22.78 8,394,913 -0.26(-1.11%)
Sep 28, 2016 23.02 23.25 22.93 23.04 14,653,057 +0.10(+0.45%)
Sep 27, 2016 22.55 23.00 22.49 22.93 8,108,478 +0.39(+1.72%)
Sep 26, 2016 22.59 22.70 22.36 22.55 14,051,822 -0.13(-0.59%)
Sep 23, 2016 23.01 23.16 22.68 22.68 10,278,792 -0.35(-1.52%)
Sep 22, 2016 22.92 23.19 22.83 23.03 12,290,264 +0.28(+1.25%)
Sep 21, 2016 22.62 22.78 22.54 22.74 13,598,307 +0.10(+0.46%)
Sep 20, 2016 22.84 22.84 22.61 22.64 12,251,231 -0.04(-0.17%)
Sep 19, 2016 22.72 22.81 22.56 22.68 14,224,157 +0.03(+0.13%)
Sep 16, 2016 22.25 22.69 22.11 22.65 28,915,976 +0.06(+0.25%)
Sep 15, 2016 22.39 22.65 22.21 22.59 18,353,200 +0.13(+0.59%)
Sep 14, 2016 22.51 22.68 22.33 22.46 14,067,625 -0.01(-0.04%)
Sep 13, 2016 22.46 22.59 22.19 22.47 15,360,298 -0.23(-1.00%)
Sep 12, 2016 22.14 22.93 22.12 22.70 24,022,448 +0.36(+1.61%)
Sep 09, 2016 23.25 23.36 22.33 22.34 21,214,538 -1.12(-4.77%)
Sep 08, 2016 23.12 23.47 23.10 23.46 14,353,483 +0.35(+1.52%)
Sep 07, 2016 23.10 23.32 23.07 23.10 11,589,103 -0.04(-0.16%)
Sep 06, 2016 23.25 23.27 22.83 23.14 8,581,183 -0.12(-0.53%)
Sep 02, 2016 23.41 23.27 23.27 23.27 5,210,445 +0.01(+0.04%)
Sep 01, 2016 23.32 23.34 23.14 23.26 6,421,522 +0.00(+0.00%)
Aug 31, 2016 23.22 23.43 23.19 23.26 7,672,169 -0.01(-0.04%)
Aug 30, 2016 23.43 23.47 23.22 23.27 4,763,636 -0.18(-0.77%)
Aug 29, 2016 23.32 23.55 23.27 23.45 6,896,295 +0.19(+0.81%)
Aug 26, 2016 23.38 23.44 23.13 23.26 8,507,829 -0.03(-0.12%)
Aug 25, 2016 23.43 23.57 23.23 23.28 6,744,087 -0.22(-0.93%)
Aug 24, 2016 23.61 23.66 23.43 23.50 8,733,021 -0.09(-0.36%)
Aug 23, 2016 23.83 24.00 23.55 23.59 9,536,033 -0.22(-0.92%)
Aug 22, 2016 23.80 24.03 23.70 23.81 8,836,360 -0.03(-0.12%)
Aug 19, 2016 23.74 23.85 23.56 23.83 14,324,394 +0.07(+0.28%)
Aug 18, 2016 24.11 24.19 23.68 23.77 15,695,131 -0.38(-1.57%)
Aug 17, 2016 24.16 24.26 24.00 24.15 14,088,498 +0.02(+0.08%)
Aug 16, 2016 24.38 24.40 24.12 24.13 12,882,776 -0.37(-1.51%)
Aug 15, 2016 24.76 24.77 24.48 24.50 6,973,782 -0.16(-0.65%)
Aug 12, 2016 24.69 24.99 24.59 24.66 11,174,712 -0.13(-0.53%)
Aug 11, 2016 24.32 24.90 24.29 24.79 16,255,428 +0.55(+2.27%)
Aug 10, 2016 24.19 24.37 24.00 24.24 8,474,212 +0.09(+0.39%)
Aug 09, 2016 24.13 24.26 23.94 24.15 7,981,708 +0.07(+0.28%)
Aug 08, 2016 24.18 24.28 24.04 24.08 8,359,170 -0.22(-0.90%)
Aug 05, 2016 24.37 24.55 24.26 24.30 14,197,180 +0.05(+0.20%)
Aug 04, 2016 24.68 25.07 23.93 24.25 49,330,200 -1.37(-5.36%)
Aug 03, 2016 25.21 25.74 24.93 25.63 15,071,873 +0.32(+1.27%)
Aug 02, 2016 25.20 25.39 25.10 25.30 12,997,407 +0.08(+0.30%)
Aug 01, 2016 25.25 25.38 25.09 25.23 9,031,359 -0.02(-0.07%)
Jul 29, 2016 25.27 25.42 25.07 25.25 9,328,527 -0.11(-0.45%)
Jul 28, 2016 25.32 25.45 25.18 25.36 8,832,653 +0.02(+0.07%)
Jul 27, 2016 25.42 25.45 25.23 25.34 13,271,340 +0.00(+0.00%)
Jul 26, 2016 25.45 25.61 25.20 25.34 9,384,729 -0.10(-0.41%)
Jul 25, 2016 25.64 25.73 25.44 25.45 10,854,993 -0.25(-0.96%)
Jul 22, 2016 25.82 25.87 25.62 25.69 6,966,287 -0.07(-0.26%)
Jul 21, 2016 25.52 25.90 25.37 25.76 7,967,978 +0.17(+0.67%)
Jul 20, 2016 26.35 26.48 25.55 25.59 24,037,826 -0.71(-2.70%)
Jul 19, 2016 26.44 26.52 26.28 26.30 10,939,644 -0.26(-0.96%)
Jul 18, 2016 26.63 26.73 26.50 26.55 11,425,135 -0.01(-0.04%)
Jul 15, 2016 26.85 26.85 26.34 26.56 10,396,364 -0.09(-0.32%)
Jul 14, 2016 26.71 26.85 26.57 26.65 6,250,620 +0.19(+0.72%)
Jul 13, 2016 26.53 26.57 26.25 26.46 8,668,019 +0.09(+0.32%)
Jul 12, 2016 26.34 26.65 26.30 26.37 7,186,054 +0.06(+0.22%)
Jul 11, 2016 26.28 26.53 26.18 26.32 6,667,615 +0.07(+0.25%)
Jul 08, 2016 25.76 26.30 25.52 26.25 8,997,789 +0.73(+2.86%)
Jul 07, 2016 25.31 25.64 25.24 25.52 9,024,780 +0.27(+1.05%)
Jul 05, 2016 25.84 25.85 25.13 25.26 10,593,084 -0.58(-2.26%)
Jul 01, 2016 25.64 25.84 25.84 25.84 8,883,049 +0.20(+0.79%)
Jun 30, 2016 25.71 25.81 25.45 25.64 15,840,665 +0.05(+0.19%)
Jun 29, 2016 25.37 25.66 25.33 25.59 7,892,484 +0.33(+1.31%)
Jun 28, 2016 25.15 25.58 25.09 25.26 9,777,655 +0.27(+1.06%)
Jun 27, 2016 25.22 25.37 24.86 24.99 16,075,080 -0.54(-2.12%)
Jun 24, 2016 26.51 26.71 25.48 25.53 24,469,378 -2.14(-7.74%)
Jun 23, 2016 27.63 27.80 27.47 27.67 5,451,464 +0.27(+0.97%)
Jun 22, 2016 27.40 27.64 27.15 27.41 4,925,054 +0.11(+0.42%)
Jun 21, 2016 27.63 27.68 27.22 27.29 5,556,424 -0.37(-1.34%)
Jun 20, 2016 27.58 27.87 27.54 27.66 7,934,463 +0.37(+1.35%)
Jun 17, 2016 27.61 27.61 27.18 27.29 13,926,916 -0.31(-1.13%)
Jun 16, 2016 27.34 27.79 27.05 27.61 6,986,083 +0.16(+0.59%)
Jun 15, 2016 27.37 27.68 27.35 27.45 6,810,621 +0.09(+0.31%)
Jun 14, 2016 27.33 27.48 27.07 27.36 7,629,375 -0.04(-0.14%)
Jun 13, 2016 27.37 27.66 27.27 27.40 6,344,828 -0.02(-0.07%)
Jun 10, 2016 27.43 27.56 27.26 27.42 7,706,256 -0.37(-1.33%)
Jun 09, 2016 27.81 27.86 27.46 27.79 7,162,370 -0.11(-0.41%)
Jun 08, 2016 27.71 27.92 27.65 27.90 5,932,936 +0.13(+0.48%)
Jun 07, 2016 27.90 28.03 27.76 27.77 9,402,825 -0.13(-0.48%)
Jun 06, 2016 27.94 28.04 27.81 27.90 5,014,555 +0.06(+0.20%)
Jun 03, 2016 27.43 27.95 27.31 27.84 6,289,426 -0.16(-0.58%)
Jun 02, 2016 27.80 28.06 27.73 28.00 8,893,252 +0.19(+0.68%)
Jun 01, 2016 27.45 27.87 27.42 27.81 12,353,998 +0.45(+1.63%)
May 31, 2016 27.57 27.57 27.20 27.37 7,029,733 -0.05(-0.17%)
May 27, 2016 27.27 27.42 27.42 27.42 5,445,648 +0.16(+0.59%)
May 26, 2016 27.39 27.66 27.25 27.26 8,680,722 -0.13(-0.48%)
May 25, 2016 27.10 27.48 26.62 27.39 5,714,586 +0.31(+1.15%)
May 24, 2016 26.85 27.14 26.82 27.08 5,154,663 +0.36(+1.35%)
May 23, 2016 26.85 27.12 26.69 26.72 7,308,290 +0.05(+0.18%)
May 20, 2016 26.52 26.87 26.50 26.67 6,515,092 +0.21(+0.79%)
May 19, 2016 26.62 26.69 26.23 26.46 9,539,274 -0.22(-0.82%)
May 18, 2016 27.15 27.25 26.55 26.68 9,598,730 -0.51(-1.88%)
May 17, 2016 27.41 27.61 27.07 27.19 7,972,073 -0.23(-0.83%)
May 16, 2016 27.47 27.70 27.22 27.42 9,073,684 -0.06(-0.21%)
May 13, 2016 27.59 27.83 27.37 27.47 7,889,007 -0.09(-0.31%)
May 12, 2016 27.97 28.08 27.50 27.56 8,514,855 -0.31(-1.12%)
May 11, 2016 27.87 27.99 27.63 27.87 8,174,458 -0.33(-1.18%)
May 10, 2016 27.99 28.31 27.92 28.20 13,348,512 +0.33(+1.19%)
May 09, 2016 28.05 28.28 27.74 27.87 11,797,556 -0.09(-0.34%)
May 06, 2016 28.05 28.15 27.79 27.97 16,644,227 -0.31(-1.11%)
May 05, 2016 27.83 28.52 27.41 28.28 23,686,494 +0.04(+0.13%)
May 04, 2016 28.45 28.68 28.20 28.24 12,556,171 -0.15(-0.53%)
May 03, 2016 28.55 28.67 28.31 28.39 8,605,555 -0.38(-1.32%)
May 02, 2016 28.73 28.84 28.43 28.77 7,328,180 +0.09(+0.33%)
Apr 29, 2016 28.81 28.89 28.22 28.68 10,546,589 -0.42(-1.43%)
Apr 28, 2016 29.08 29.36 28.81 29.09 9,599,873 -0.12(-0.42%)
Apr 27, 2016 29.23 29.45 28.86 29.22 15,129,393 -0.12(-0.42%)
Apr 26, 2016 29.49 29.62 29.16 29.34 7,440,695 -0.09(-0.32%)
Apr 25, 2016 29.28 29.50 29.17 29.44 8,431,933 +0.12(+0.42%)
Apr 22, 2016 28.80 29.32 28.80 29.31 7,634,854 +0.57(+1.98%)
Apr 21, 2016 28.44 29.02 28.44 28.74 8,015,363 +0.23(+0.80%)
Apr 20, 2016 28.41 28.83 28.23 28.52 11,585,569 -0.20(-0.69%)
Apr 19, 2016 28.86 29.23 28.69 28.72 10,228,931 -0.09(-0.30%)
Apr 18, 2016 28.36 29.00 28.31 28.80 11,971,108 +0.36(+1.27%)
Apr 15, 2016 28.40 28.54 28.14 28.44 13,620,040 +0.15(+0.54%)
Apr 14, 2016 28.43 28.43 28.09 28.29 9,060,897 +0.05(+0.17%)
Apr 13, 2016 27.97 28.45 27.94 28.24 12,276,215 +0.48(+1.74%)
Apr 12, 2016 27.14 27.94 27.14 27.76 14,317,405 +0.72(+2.66%)
Apr 11, 2016 27.25 27.45 27.01 27.04 6,877,907 -0.06(-0.21%)
Apr 08, 2016 27.35 27.55 27.05 27.09 9,599,747 +0.04(+0.14%)
Apr 07, 2016 26.73 27.30 26.73 27.06 12,085,457 -0.31(-1.14%)
Apr 06, 2016 26.86 27.41 26.86 27.37 8,085,026 +0.50(+1.87%)
Apr 05, 2016 26.89 27.13 26.75 26.87 7,559,346 -0.22(-0.80%)
Apr 04, 2016 27.08 27.37 26.96 27.09 6,924,526 -0.01(-0.03%)
Apr 01, 2016 26.37 27.22 26.22 27.09 12,685,464 +0.67(+2.55%)
Mar 31, 2016 26.52 26.57 26.35 26.42 9,334,483 -0.03(-0.11%)
Mar 30, 2016 26.50 26.61 26.36 26.45 6,014,711 +0.08(+0.29%)
Mar 29, 2016 26.31 26.48 26.10 26.37 8,985,071 -0.06(-0.21%)
Mar 28, 2016 26.47 26.63 26.32 26.43 6,573,649 +0.13(+0.50%)
Mar 24, 2016 26.14 26.30 26.30 26.30 5,898,115 -0.04(-0.14%)
Mar 23, 2016 26.52 26.59 26.27 26.34 6,531,070 -0.16(-0.61%)
Mar 22, 2016 26.41 26.68 26.33 26.50 7,916,660 -0.01(-0.04%)
Mar 21, 2016 26.79 27.01 26.48 26.51 6,259,037 -0.25(-0.92%)
Mar 18, 2016 26.77 26.91 26.44 26.75 22,587,258 +0.05(+0.18%)
Mar 17, 2016 26.38 27.05 26.34 26.71 10,163,268 +0.06(+0.21%)
Mar 16, 2016 25.98 26.77 25.98 26.65 11,009,316 +0.27(+1.04%)
Mar 15, 2016 26.18 26.54 26.10 26.37 6,442,307 +0.01(+0.04%)
Mar 14, 2016 26.32 26.47 26.18 26.36 4,874,000 -0.09(-0.36%)
Mar 11, 2016 25.90 26.49 25.90 26.46 8,818,925 +0.45(+1.71%)
Mar 10, 2016 25.82 26.38 25.78 26.01 9,785,629 -0.24(-0.90%)
Mar 09, 2016 26.18 26.34 25.98 26.25 8,208,668 +0.24(+0.91%)
Mar 08, 2016 26.34 26.34 25.95 26.01 11,100,602 -0.43(-1.61%)
Mar 07, 2016 26.02 26.68 26.02 26.44 9,698,939 +0.09(+0.36%)
Mar 04, 2016 26.42 26.43 25.93 26.35 9,134,157 -0.04(-0.14%)
Mar 03, 2016 26.19 26.39 26.04 26.38 7,861,372 +0.24(+0.91%)
Mar 02, 2016 26.47 26.47 25.99 26.15 7,969,335 -0.20(-0.76%)
Mar 01, 2016 25.77 26.45 25.61 26.35 10,466,108 +0.74(+2.89%)
Feb 29, 2016 25.71 25.80 25.47 25.61 13,924,430 -0.06(-0.22%)
Feb 26, 2016 26.06 26.17 25.65 25.66 9,150,256 -0.28(-1.10%)
Feb 25, 2016 26.04 26.04 25.46 25.95 8,809,158 +0.06(+0.22%)
Feb 24, 2016 25.31 25.95 25.07 25.89 9,388,149 +0.35(+1.37%)
Feb 23, 2016 25.73 26.00 25.52 25.54 11,524,510 -0.38(-1.46%)
Feb 22, 2016 25.43 26.18 25.43 25.92 12,186,082 +0.69(+2.74%)
Feb 19, 2016 24.78 25.37 24.73 25.23 11,049,188 +0.21(+0.83%)
Feb 18, 2016 25.01 25.16 24.59 25.02 11,743,754 -0.07(-0.26%)
Feb 17, 2016 24.63 25.35 24.37 25.09 16,110,324 +0.82(+3.36%)
Feb 16, 2016 23.63 24.27 23.38 24.27 10,313,338 +1.00(+4.32%)
Feb 12, 2016 23.72 23.27 23.27 23.27 13,780,840 -0.12(-0.53%)
Feb 11, 2016 22.60 23.62 22.60 23.39 20,936,504 +0.33(+1.44%)
Feb 10, 2016 22.65 23.79 22.16 23.06 27,494,892 +0.18(+0.81%)
Feb 09, 2016 21.68 23.19 21.47 22.87 33,791,468 -0.43(-1.85%)
Feb 08, 2016 23.46 23.51 22.84 23.30 18,408,840 -0.45(-1.91%)
Feb 05, 2016 24.67 24.99 23.69 23.76 17,799,652 -0.95(-3.85%)
Feb 04, 2016 25.23 25.60 24.59 24.71 17,172,220 -0.39(-1.57%)
Feb 03, 2016 24.87 25.21 24.53 25.10 16,651,992 +0.46(+1.88%)
Feb 02, 2016 25.21 25.26 24.60 24.64 11,011,014 -0.92(-3.60%)
Feb 01, 2016 25.44 25.72 25.26 25.56 9,202,372 +0.00(+0.00%)
Jan 29, 2016 25.08 25.64 24.95 25.56 14,059,929 +0.80(+3.21%)
Jan 28, 2016 25.39 25.51 24.61 24.76 14,244,476 -0.43(-1.69%)
Jan 27, 2016 25.47 25.88 25.09 25.19 10,469,573 -0.31(-1.23%)
Jan 26, 2016 24.72 25.53 24.72 25.50 9,861,508 +0.86(+3.50%)
Jan 25, 2016 24.87 24.92 24.61 24.64 17,323,098 -0.36(-1.44%)
Jan 22, 2016 24.65 25.08 24.60 25.00 17,783,028 +0.82(+3.37%)
Jan 21, 2016 24.38 24.60 24.06 24.19 21,695,406 -0.11(-0.47%)
Jan 20, 2016 24.60 24.79 23.64 24.30 22,851,482 -0.68(-2.73%)
Jan 19, 2016 25.15 25.36 24.73 24.98 13,579,451 +0.25(+1.00%)
Jan 15, 2016 24.41 24.73 24.73 24.73 15,651,806 -0.44(-1.73%)
Jan 14, 2016 24.64 25.66 24.51 25.17 17,017,824 +0.65(+2.65%)
Jan 13, 2016 24.97 25.24 24.41 24.52 13,109,774 -0.52(-2.06%)
Jan 12, 2016 24.68 25.17 24.52 25.04 12,027,737 +0.51(+2.09%)
Jan 11, 2016 24.69 24.79 24.28 24.53 11,170,355 -0.01(-0.04%)
Jan 08, 2016 24.71 24.96 24.48 24.54 12,149,902 +0.00(+0.00%)
Jan 07, 2016 24.86 25.15 24.53 24.54 16,824,826 -0.79(-3.11%)
Jan 06, 2016 25.10 25.61 24.82 25.32 20,979,238 +0.12(+0.49%)
Jan 05, 2016 25.13 25.35 25.06 25.20 10,769,038 +0.00(+0.00%)
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.