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 (%)
Mar 30, 2012 18.57 18.78 18.35 18.68 33,689,932 +0.26(+1.39%)
Mar 29, 2012 18.52 18.57 18.30 18.42 27,032,290 -0.28(-1.52%)
Mar 28, 2012 19.02 19.11 18.68 18.71 18,417,260 -0.48(-2.52%)
Mar 27, 2012 19.23 19.33 19.15 19.19 12,881,076 +0.06(+0.30%)
Mar 26, 2012 18.94 19.15 18.84 19.13 21,056,406 +0.38(+2.02%)
Mar 23, 2012 18.74 18.80 18.46 18.75 13,367,204 +0.07(+0.35%)
Mar 22, 2012 18.75 18.85 18.63 18.69 13,227,918 -0.24(-1.25%)
Mar 21, 2012 18.81 18.98 18.76 18.93 10,509,315 +0.09(+0.45%)
Mar 20, 2012 18.88 18.93 18.75 18.84 12,567,472 -0.23(-1.19%)
Mar 19, 2012 18.89 19.27 18.84 19.07 11,388,820 +0.10(+0.55%)
Mar 16, 2012 19.01 19.15 18.96 18.96 28,941,876 -0.17(-0.89%)
Mar 15, 2012 19.20 19.31 18.98 19.13 25,221,786 +0.16(+0.85%)
Mar 14, 2012 18.87 18.98 18.71 18.97 19,009,118 +0.06(+0.30%)
Mar 13, 2012 18.54 18.93 18.47 18.92 15,586,173 +0.47(+2.57%)
Mar 12, 2012 18.70 18.80 18.43 18.44 9,900,362 -0.35(-1.87%)
Mar 09, 2012 18.61 18.97 18.55 18.79 14,754,785 +0.21(+1.12%)
Mar 08, 2012 18.52 18.70 18.42 18.58 11,430,711 +0.17(+0.93%)
Mar 07, 2012 18.14 18.47 18.07 18.41 10,558,593 +0.30(+1.67%)
Mar 06, 2012 18.30 18.30 17.93 18.11 22,321,480 -0.36(-1.95%)
Mar 05, 2012 18.69 18.71 18.38 18.47 15,522,439 -0.30(-1.62%)
Mar 02, 2012 18.69 18.98 18.58 18.77 15,324,484 -0.15(-0.80%)
Mar 01, 2012 18.85 18.98 18.75 18.93 18,262,990 +0.09(+0.50%)
Feb 29, 2012 18.84 19.30 18.78 18.83 42,789,932 +0.06(+0.30%)
Feb 28, 2012 18.47 18.92 18.34 18.77 25,779,668 +0.30(+1.64%)
Feb 27, 2012 18.59 18.66 18.26 18.47 14,408,259 -0.07(-0.36%)
Feb 24, 2012 18.62 18.80 18.45 18.54 16,528,989 -0.09(-0.46%)
Feb 23, 2012 18.31 18.64 18.22 18.62 17,706,586 +0.33(+1.81%)
Feb 22, 2012 18.47 18.58 18.22 18.29 14,840,256 -0.23(-1.23%)
Feb 21, 2012 18.61 18.71 18.41 18.52 13,050,329 -0.06(-0.31%)
Feb 17, 2012 18.02 18.62 17.99 18.57 30,735,178 +0.56(+3.10%)
Feb 16, 2012 17.93 18.12 17.80 18.02 24,098,532 +0.16(+0.90%)
Feb 15, 2012 18.21 18.28 17.82 17.85 18,341,708 -0.29(-1.62%)
Feb 14, 2012 18.33 18.39 17.97 18.15 23,304,288 -0.25(-1.34%)
Feb 13, 2012 18.30 18.47 18.23 18.39 29,508,092 +0.22(+1.20%)
Feb 10, 2012 18.13 18.21 18.05 18.18 18,207,908 -0.03(-0.16%)
Feb 09, 2012 18.43 18.61 18.08 18.21 40,352,432 -0.39(-2.09%)
Feb 08, 2012 18.41 18.72 18.38 18.59 31,361,330 +0.11(+0.62%)
Feb 07, 2012 18.48 18.68 18.32 18.48 13,551,124 -0.06(-0.31%)
Feb 06, 2012 18.21 18.55 18.21 18.54 18,609,094 +0.27(+1.45%)
Feb 03, 2012 18.20 18.32 18.13 18.27 17,460,514 +0.32(+1.80%)
Feb 02, 2012 18.20 18.25 17.79 17.95 18,722,632 -0.27(-1.46%)
Feb 01, 2012 17.96 18.33 17.92 18.21 17,821,180 +0.37(+2.07%)
Jan 31, 2012 18.13 18.30 17.85 17.85 21,466,350 -0.25(-1.36%)
Jan 30, 2012 17.71 18.13 17.61 18.09 21,749,670 +0.20(+1.11%)
Jan 27, 2012 17.85 17.97 17.75 17.89 14,859,460 +0.06(+0.32%)
Jan 26, 2012 17.95 18.00 17.71 17.84 26,308,954 +0.04(+0.21%)
Jan 25, 2012 17.95 18.01 17.76 17.80 29,852,402 -0.27(-1.52%)
Jan 24, 2012 18.09 18.21 17.90 18.07 14,307,804 -0.13(-0.73%)
Jan 23, 2012 18.08 18.30 17.98 18.21 13,411,417 +0.02(+0.10%)
Jan 20, 2012 18.75 18.75 18.08 18.19 23,960,408 -0.51(-2.74%)
Jan 19, 2012 18.31 18.71 18.27 18.70 22,727,518 +0.43(+2.33%)
Jan 18, 2012 18.05 18.40 18.01 18.27 20,295,928 +0.25(+1.37%)
Jan 17, 2012 18.02 18.09 17.88 18.03 19,755,458 +0.39(+2.20%)
Jan 13, 2012 17.85 17.87 17.50 17.64 10,588,560 -0.27(-1.48%)
Jan 12, 2012 17.88 17.97 17.70 17.90 14,616,238 +0.09(+0.48%)
Jan 11, 2012 17.67 17.87 17.62 17.82 16,610,555 +0.14(+0.80%)
Jan 10, 2012 17.60 17.85 17.54 17.67 18,894,312 +0.28(+1.63%)
Jan 09, 2012 17.36 17.46 17.27 17.39 12,731,977 +0.05(+0.27%)
Jan 06, 2012 17.53 17.68 17.33 17.34 18,233,128 -0.18(-1.03%)
Jan 05, 2012 17.26 17.55 17.07 17.52 21,936,016 +0.26(+1.48%)
Jan 04, 2012 17.36 17.43 17.19 17.27 21,260,904 -0.12(-0.71%)
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.