Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.48 USD -0.04 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 19.89 20.03 19.78 19.97 17,307,700 +0.10(+0.50%)
Feb 29, 2012 19.88 20.36 19.82 19.87 40,551,700 +0.06(+0.30%)
Feb 28, 2012 19.49 19.96 19.35 19.81 24,431,200 +0.32(+1.64%)
Feb 27, 2012 19.62 19.69 19.27 19.49 13,654,600 -0.07(-0.36%)
Feb 24, 2012 19.65 19.84 19.47 19.56 15,664,400 -0.09(-0.46%)
Feb 23, 2012 19.32 19.67 19.23 19.65 16,780,400 +0.35(+1.81%)
Feb 22, 2012 19.49 19.61 19.23 19.30 14,064,000 -0.24(-1.23%)
Feb 21, 2012 19.64 19.74 19.43 19.54 12,367,700 -0.06(-0.31%)
Feb 17, 2012 19.01 19.65 18.98 19.60 29,127,500 +0.59(+3.10%)
Feb 16, 2012 18.92 19.12 18.78 19.01 22,838,000 +0.17(+0.90%)
Feb 15, 2012 19.22 19.29 18.80 18.84 17,382,300 -0.31(-1.62%)
Feb 14, 2012 19.34 19.41 18.96 19.15 22,085,300 -0.26(-1.34%)
Feb 13, 2012 19.31 19.49 19.24 19.41 27,964,600 +0.23(+1.20%)
Feb 10, 2012 19.13 19.22 19.05 19.18 17,255,500 -0.03(-0.16%)
Feb 09, 2012 19.45 19.64 19.08 19.21 38,241,700 -0.41(-2.09%)
Feb 08, 2012 19.43 19.75 19.39 19.62 29,720,900 +0.12(+0.62%)
Feb 07, 2012 19.50 19.71 19.33 19.50 12,842,300 -0.06(-0.31%)
Feb 06, 2012 19.22 19.57 19.22 19.56 17,635,700 +0.28(+1.45%)
Feb 03, 2012 19.20 19.33 19.13 19.28 16,547,200 +0.34(+1.80%)
Feb 02, 2012 19.20 19.26 18.77 18.94 17,743,300 -0.28(-1.46%)
Feb 01, 2012 18.95 19.34 18.91 19.22 16,889,000 +0.39(+2.07%)
Jan 31, 2012 19.13 19.31 18.83 18.83 20,343,500 -0.26(-1.36%)
Jan 30, 2012 18.69 19.13 18.58 19.09 20,612,000 +0.21(+1.11%)
Jan 27, 2012 18.83 18.96 18.73 18.88 14,082,200 +0.06(+0.32%)
Jan 26, 2012 18.94 18.99 18.69 18.82 24,932,800 +0.04(+0.21%)
Jan 25, 2012 18.94 19.00 18.74 18.78 28,290,900 -0.29(-1.52%)
Jan 24, 2012 19.09 19.21 18.89 19.07 13,559,400 -0.14(-0.73%)
Jan 23, 2012 19.08 19.31 18.97 19.21 12,709,900 +0.02(+0.10%)
Jan 20, 2012 19.79 19.79 19.08 19.19 22,707,100 -0.54(-2.74%)
Jan 19, 2012 19.32 19.74 19.28 19.73 21,538,700 +0.45(+2.33%)
Jan 18, 2012 19.05 19.42 19.00 19.28 19,234,300 +0.26(+1.37%)
Jan 17, 2012 19.01 19.09 18.87 19.02 18,722,100 +0.41(+2.20%)
Jan 13, 2012 18.83 18.86 18.47 18.61 10,034,700 -0.28(-1.48%)
Jan 12, 2012 18.87 18.96 18.68 18.89 13,851,700 +0.09(+0.48%)
Jan 11, 2012 18.65 18.86 18.59 18.80 15,741,700 +0.15(+0.80%)
Jan 10, 2012 18.57 18.84 18.51 18.65 17,906,000 +0.30(+1.63%)
Jan 09, 2012 18.32 18.42 18.22 18.35 12,066,000 +0.05(+0.27%)
Jan 06, 2012 18.50 18.66 18.29 18.30 17,279,400 -0.19(-1.03%)
Jan 05, 2012 18.21 18.52 18.01 18.49 20,788,600 +0.27(+1.48%)
Jan 04, 2012 18.32 18.39 18.14 18.22 20,148,800 -0.13(-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.