Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.26 +0.54 (+1.70%)
Streaming Delayed Price Updated: 3:41 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 23.46 23.55 23.32 23.35 19,816,342 -0.08(-0.32%)
Nov 29, 2012 23.11 23.52 23.11 23.43 18,623,972 +0.33(+1.44%)
Nov 28, 2012 22.64 23.14 22.59 23.10 20,234,516 +0.42(+1.84%)
Nov 27, 2012 22.92 23.01 22.66 22.68 14,303,267 -0.19(-0.83%)
Nov 26, 2012 22.99 23.03 22.73 22.87 16,655,085 -0.16(-0.70%)
Nov 23, 2012 22.88 23.18 22.79 23.03 6,244,430 +0.45(+2.02%)
Nov 21, 2012 22.74 22.81 22.55 22.57 12,609,258 -0.18(-0.79%)
Nov 20, 2012 22.63 22.93 22.53 22.75 18,245,474 +0.04(+0.17%)
Nov 19, 2012 22.40 22.74 22.26 22.72 16,838,372 +0.64(+2.92%)
Nov 16, 2012 21.92 22.23 21.77 22.07 29,942,200 +0.16(+0.74%)
Nov 15, 2012 22.38 22.40 21.79 21.91 28,679,026 -0.40(-1.78%)
Nov 14, 2012 22.98 22.99 22.22 22.31 21,896,236 -0.57(-2.49%)
Nov 13, 2012 22.93 23.31 22.80 22.88 20,623,566 -0.14(-0.62%)
Nov 12, 2012 23.14 23.15 22.94 23.02 17,217,398 -0.12(-0.53%)
Nov 09, 2012 23.12 23.31 23.03 23.14 18,872,998 +0.06(+0.25%)
Nov 08, 2012 23.28 23.64 23.07 23.09 19,284,418 -0.29(-1.26%)
Nov 07, 2012 23.10 23.74 22.88 23.38 37,167,856 +0.37(+1.61%)
Nov 06, 2012 22.82 23.07 22.65 23.01 26,939,432 +0.34(+1.51%)
Nov 05, 2012 22.62 22.74 22.50 22.67 18,775,392 +0.03(+0.13%)
Nov 02, 2012 23.10 23.24 22.61 22.64 16,434,760 -0.35(-1.52%)
Nov 01, 2012 22.79 23.13 22.68 22.99 17,344,444 +0.31(+1.38%)
Oct 31, 2012 22.72 22.86 22.57 22.68 14,036,936 +0.13(+0.59%)
Oct 26, 2012 22.76 22.93 22.26 22.55 24,015,172 -0.28(-1.25%)
Oct 25, 2012 23.36 23.41 22.74 22.83 15,436,546 -0.32(-1.39%)
Oct 24, 2012 22.91 23.35 22.84 23.15 15,373,234 +0.31(+1.37%)
Oct 23, 2012 23.23 23.24 22.61 22.84 24,921,056 -0.60(-2.55%)
Oct 22, 2012 23.51 23.69 23.32 23.44 15,754,476 -0.17(-0.72%)
Oct 19, 2012 24.11 24.17 23.39 23.61 17,385,280 -0.48(-2.01%)
Oct 18, 2012 23.99 24.17 23.82 24.09 13,287,431 +0.21(+0.87%)
Oct 17, 2012 23.57 23.95 23.50 23.88 11,748,747 +0.41(+1.74%)
Oct 16, 2012 23.24 23.64 23.21 23.47 12,328,998 +0.39(+1.68%)
Oct 15, 2012 22.88 23.18 22.73 23.09 12,325,411 +0.24(+1.04%)
Oct 12, 2012 22.97 23.01 22.76 22.85 16,499,549 -0.09(-0.41%)
Oct 11, 2012 23.28 23.30 22.79 22.94 25,674,676 -0.12(-0.53%)
Oct 10, 2012 23.39 23.61 23.01 23.07 29,603,482 -0.27(-1.14%)
Oct 09, 2012 23.79 23.87 23.30 23.33 15,808,397 -0.48(-2.03%)
Oct 08, 2012 23.92 23.97 23.72 23.82 10,575,687 -0.06(-0.24%)
Oct 05, 2012 23.80 24.12 23.80 23.87 15,077,991 +0.14(+0.60%)
Oct 04, 2012 23.55 23.74 23.45 23.73 16,402,577 +0.27(+1.13%)
Oct 03, 2012 23.37 23.74 23.28 23.46 11,977,513 +0.11(+0.49%)
Oct 02, 2012 23.38 23.46 23.23 23.35 12,198,893 +0.09(+0.37%)
Oct 01, 2012 23.34 23.79 23.14 23.27 14,403,300 +0.04(+0.16%)
Sep 28, 2012 23.28 23.49 23.18 23.23 16,625,856 -0.13(-0.57%)
Sep 27, 2012 23.18 23.62 23.10 23.36 13,286,693 +0.29(+1.27%)
Sep 26, 2012 23.21 23.23 22.84 23.07 15,738,754 -0.10(-0.45%)
Sep 25, 2012 23.60 23.73 23.14 23.17 16,391,814 -0.35(-1.49%)
Sep 24, 2012 23.46 23.74 23.42 23.52 8,400,403 -0.13(-0.56%)
Sep 21, 2012 23.77 23.86 23.53 23.65 30,640,106 -0.06(-0.24%)
Sep 20, 2012 23.42 23.75 23.42 23.71 14,905,150 +0.13(+0.56%)
Sep 19, 2012 23.28 23.67 23.22 23.58 16,403,843 +0.38(+1.63%)
Sep 18, 2012 23.29 23.30 23.08 23.20 9,868,179 -0.11(-0.49%)
Sep 17, 2012 23.36 23.45 23.08 23.31 12,149,088 -0.07(-0.28%)
Sep 14, 2012 23.19 23.50 23.02 23.38 23,064,020 +0.29(+1.27%)
Sep 13, 2012 22.88 23.25 22.85 23.09 22,813,938 +0.20(+0.87%)
Sep 12, 2012 23.23 23.32 22.84 22.89 15,183,405 -0.19(-0.82%)
Sep 11, 2012 22.86 23.20 22.75 23.08 16,838,372 +0.19(+0.83%)
Sep 10, 2012 23.18 23.22 22.85 22.89 19,927,770 -0.30(-1.31%)
Sep 07, 2012 23.37 23.41 23.11 23.19 16,037,163 -0.03(-0.12%)
Sep 06, 2012 22.74 23.26 22.66 23.22 27,812,500 +0.71(+3.16%)
Sep 05, 2012 22.27 22.58 22.25 22.51 18,503,680 +0.21(+0.94%)
Sep 04, 2012 22.20 22.46 22.03 22.30 18,158,420 +0.13(+0.60%)
Aug 31, 2012 22.01 22.33 22.01 22.17 13,821,254 +0.25(+1.12%)
Aug 30, 2012 22.03 22.13 21.84 21.92 10,114,884 -0.25(-1.11%)
Aug 29, 2012 22.16 22.25 22.02 22.17 6,724,754 +0.10(+0.47%)
Aug 28, 2012 22.09 22.20 21.98 22.06 10,569,567 -0.09(-0.43%)
Aug 27, 2012 22.12 22.25 22.00 22.16 8,986,775 +0.07(+0.30%)
Aug 24, 2012 21.86 22.15 21.70 22.09 24,471,438 +0.00(+0.00%)
Aug 23, 2012 22.18 22.25 21.91 22.09 14,438,965 -0.21(-0.94%)
Aug 22, 2012 22.01 22.31 22.01 22.30 12,247,221 +0.19(+0.86%)
Aug 21, 2012 21.93 22.36 21.92 22.11 14,098,665 +0.26(+1.17%)
Aug 20, 2012 21.98 22.08 21.71 21.85 30,391,924 -0.19(-0.86%)
Aug 17, 2012 22.38 22.38 21.96 22.04 19,101,026 -0.24(-1.06%)
Aug 16, 2012 22.20 22.34 22.09 22.28 14,858,827 +0.10(+0.47%)
Aug 15, 2012 22.09 22.23 21.97 22.18 9,484,616 +0.09(+0.43%)
Aug 14, 2012 22.14 22.30 22.00 22.08 9,617,254 +0.03(+0.13%)
Aug 13, 2012 22.12 22.22 21.98 22.05 13,366,360 -0.11(-0.51%)
Aug 10, 2012 22.36 22.38 22.01 22.17 20,175,952 -0.27(-1.18%)
Aug 09, 2012 22.03 22.79 22.03 22.43 36,691,224 -0.05(-0.21%)
Aug 08, 2012 22.52 22.70 22.37 22.48 26,618,758 -0.13(-0.59%)
Aug 07, 2012 22.41 22.78 22.41 22.61 30,786,778 +0.25(+1.10%)
Aug 06, 2012 22.36 22.57 22.19 22.37 27,505,860 +0.12(+0.55%)
Aug 03, 2012 22.10 22.34 22.08 22.24 21,165,830 +0.31(+1.43%)
Aug 02, 2012 21.61 22.03 21.48 21.93 19,837,130 +0.12(+0.56%)
Aug 01, 2012 22.01 22.05 21.74 21.81 21,908,792 -0.01(-0.04%)
Jul 31, 2012 21.97 22.00 21.77 21.82 19,669,248 -0.24(-1.07%)
Jul 30, 2012 22.14 22.21 21.94 22.05 14,593,657 -0.10(-0.47%)
Jul 27, 2012 21.66 22.33 21.55 22.16 29,774,952 +0.75(+3.50%)
Jul 26, 2012 21.33 21.53 21.19 21.41 14,336,400 +0.48(+2.31%)
Jul 25, 2012 20.71 21.10 20.64 20.93 15,851,237 +0.31(+1.52%)
Jul 24, 2012 20.72 20.83 20.42 20.61 16,334,833 -0.07(-0.32%)
Jul 23, 2012 20.43 20.73 20.29 20.68 16,641,895 -0.16(-0.77%)
Jul 20, 2012 21.20 21.25 20.82 20.84 22,074,352 -0.39(-1.83%)
Jul 19, 2012 21.40 21.65 21.20 21.23 16,534,581 +0.03(+0.13%)
Jul 18, 2012 21.00 21.29 20.95 21.20 13,662,659 +0.08(+0.36%)
Jul 17, 2012 20.90 21.12 20.55 21.12 15,276,156 +0.42(+2.01%)
Jul 16, 2012 20.71 20.81 20.51 20.71 10,688,276 -0.09(-0.46%)
Jul 13, 2012 20.49 20.92 20.38 20.80 12,667,505 +0.37(+1.81%)
Jul 12, 2012 20.42 20.63 20.17 20.43 21,494,628 -0.12(-0.60%)
Jul 11, 2012 20.71 20.81 20.41 20.56 15,338,202 -0.16(-0.78%)
Jul 10, 2012 20.92 21.04 20.60 20.72 13,353,064 -0.06(-0.27%)
Jul 09, 2012 20.93 21.00 20.65 20.77 23,798,752 -0.20(-0.95%)
Jul 06, 2012 21.19 21.29 20.90 20.97 22,081,316 -0.29(-1.38%)
Jul 05, 2012 21.28 21.45 21.12 21.27 18,090,994 -0.27(-1.28%)
Jul 03, 2012 21.61 21.74 21.47 21.54 10,166,694 -0.11(-0.53%)
Jul 02, 2012 21.13 21.66 21.09 21.65 28,897,556 +0.53(+2.51%)
Jun 29, 2012 21.11 21.17 20.74 21.12 50,596,576 +0.28(+1.36%)
Jun 28, 2012 20.92 21.07 20.64 20.84 50,761,504 -0.30(-1.43%)
Jun 27, 2012 20.51 21.54 20.48 21.14 74,458,320 +0.52(+2.53%)
Jun 26, 2012 20.20 20.75 20.09 20.62 88,090,384 +1.58(+8.31%)
Jun 25, 2012 19.11 19.14 18.93 19.04 13,780,102 -0.26(-1.33%)
Jun 22, 2012 19.14 19.38 19.02 19.30 28,469,254 +0.19(+0.99%)
Jun 21, 2012 19.42 19.53 19.08 19.11 15,528,031 -0.30(-1.56%)
Jun 20, 2012 19.21 19.49 19.16 19.41 15,002,333 +0.23(+1.19%)
Jun 19, 2012 19.13 19.30 19.03 19.18 13,950,832 +0.14(+0.75%)
Jun 18, 2012 19.01 19.15 18.81 19.04 11,604,607 +0.02(+0.10%)
Jun 15, 2012 18.89 19.05 18.74 19.02 33,581,036 +0.20(+1.06%)
Jun 14, 2012 18.54 18.95 18.49 18.82 23,314,840 +0.27(+1.48%)
Jun 13, 2012 18.57 18.75 18.38 18.55 22,211,000 -0.12(-0.66%)
Jun 12, 2012 18.27 18.67 18.13 18.67 19,279,776 +0.53(+2.93%)
Jun 11, 2012 18.69 18.70 18.10 18.14 13,934,055 -0.28(-1.54%)
Jun 08, 2012 18.23 18.48 18.03 18.42 20,749,766 +0.14(+0.78%)
Jun 07, 2012 18.57 18.71 18.23 18.28 16,074,939 -0.10(-0.57%)
Jun 06, 2012 17.72 18.42 17.71 18.39 33,814,976 +0.75(+4.24%)
Jun 05, 2012 17.56 17.77 17.51 17.64 19,471,294 +0.02(+0.11%)
Jun 04, 2012 17.46 17.70 17.36 17.62 23,759,920 +0.04(+0.22%)
Jun 01, 2012 17.92 18.03 17.57 17.58 28,351,600 -0.62(-3.39%)
May 31, 2012 18.35 18.43 18.12 18.20 25,428,288 -0.19(-1.03%)
May 30, 2012 18.51 18.69 18.29 18.39 19,372,528 -0.27(-1.47%)
May 29, 2012 18.57 18.77 18.43 18.66 15,987,358 +0.25(+1.34%)
May 25, 2012 18.44 18.55 18.31 18.41 12,538,032 +0.05(+0.26%)
May 24, 2012 18.19 18.50 18.12 18.37 17,294,532 +0.19(+1.04%)
May 23, 2012 18.24 18.39 17.95 18.18 28,548,076 -0.34(-1.84%)
May 22, 2012 18.54 18.71 18.30 18.52 20,248,128 +0.04(+0.21%)
May 21, 2012 18.23 18.51 18.03 18.48 20,376,228 +0.22(+1.19%)
May 18, 2012 18.52 18.52 18.21 18.26 21,442,080 -0.18(-0.98%)
May 17, 2012 18.66 18.75 18.44 18.44 19,747,648 -0.26(-1.37%)
May 16, 2012 18.93 19.10 18.70 18.70 20,272,396 -0.19(-1.00%)
May 15, 2012 19.05 19.25 18.85 18.89 17,892,194 -0.20(-1.04%)
May 14, 2012 18.97 19.43 18.85 19.09 22,149,798 -0.08(-0.40%)
May 11, 2012 19.18 19.62 19.10 19.16 21,757,900 -0.09(-0.49%)
May 10, 2012 18.95 19.54 18.93 19.26 40,071,856 +0.89(+4.85%)
May 09, 2012 18.10 18.47 17.90 18.37 29,625,746 +0.05(+0.26%)
May 08, 2012 18.16 18.38 18.07 18.32 14,037,991 -0.07(-0.36%)
May 07, 2012 18.10 18.48 18.02 18.39 16,418,404 +0.21(+1.15%)
May 04, 2012 18.51 18.64 18.18 18.18 19,363,558 -0.50(-2.69%)
May 03, 2012 18.74 18.85 18.60 18.68 14,678,811 -0.17(-0.91%)
May 02, 2012 18.69 18.92 18.54 18.85 12,167,975 +0.09(+0.51%)
May 01, 2012 18.53 18.95 18.53 18.75 18,134,468 +0.17(+0.92%)
Apr 30, 2012 18.47 18.60 18.39 18.58 13,972,358 +0.03(+0.15%)
Apr 27, 2012 18.69 18.69 18.45 18.56 16,113,137 -0.03(-0.15%)
Apr 26, 2012 18.22 18.69 18.14 18.58 21,170,684 +0.32(+1.76%)
Apr 25, 2012 18.28 18.48 18.18 18.26 15,748,778 +0.04(+0.21%)
Apr 24, 2012 18.08 18.38 18.05 18.22 14,349,274 +0.24(+1.32%)
Apr 23, 2012 17.89 18.03 17.67 17.99 20,750,400 -0.03(-0.16%)
Apr 20, 2012 18.00 18.29 17.98 18.02 17,619,744 +0.11(+0.64%)
Apr 19, 2012 18.18 18.24 17.87 17.90 22,854,564 -0.36(-1.97%)
Apr 18, 2012 18.27 18.39 18.15 18.26 7,756,524 -0.11(-0.62%)
Apr 17, 2012 18.29 18.50 18.21 18.38 11,110,987 +0.26(+1.41%)
Apr 16, 2012 18.22 18.22 17.97 18.12 15,895,661 -0.03(-0.16%)
Apr 13, 2012 18.24 18.37 18.13 18.15 11,642,489 -0.19(-1.03%)
Apr 12, 2012 17.99 18.35 17.92 18.34 16,750,474 +0.47(+2.65%)
Apr 11, 2012 17.91 18.06 17.80 17.86 10,246,044 +0.18(+1.02%)
Apr 10, 2012 17.97 18.10 17.67 17.68 17,496,286 -0.35(-1.94%)
Apr 09, 2012 18.11 18.22 17.88 18.03 19,516,878 -0.44(-2.36%)
Apr 05, 2012 18.30 18.52 18.16 18.47 20,661,764 +0.07(+0.36%)
Apr 04, 2012 18.77 18.79 18.36 18.40 16,475,068 -0.49(-2.61%)
Apr 03, 2012 18.73 19.12 18.71 18.90 20,346,578 +0.02(+0.10%)
Apr 02, 2012 18.60 18.96 18.50 18.88 13,052,967 +0.20(+1.07%)
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%)
Jan 03, 2012 17.28 17.53 17.27 17.39 27,243,750 +0.48(+2.86%)
Dec 30, 2011 16.94 17.01 16.85 16.91 8,606,905 -0.03(-0.17%)
Dec 29, 2011 16.77 16.96 16.64 16.94 19,141,544 +0.40(+2.41%)
Dec 28, 2011 16.82 16.83 16.47 16.54 13,848,900 -0.28(-1.69%)
Dec 27, 2011 16.65 16.88 16.61 16.82 7,080,883 +0.12(+0.74%)
Dec 23, 2011 16.53 16.70 16.48 16.70 7,168,675 +0.25(+1.50%)
Dec 22, 2011 16.47 16.56 16.30 16.45 14,548,389 -0.04(-0.23%)
Dec 21, 2011 16.33 16.54 16.25 16.49 19,861,610 +0.21(+1.28%)
Dec 20, 2011 16.13 16.33 16.04 16.28 24,253,434 +0.41(+2.57%)
Dec 19, 2011 16.20 16.25 15.81 15.87 15,489,411 -0.22(-1.35%)
Dec 16, 2011 16.28 16.53 16.09 16.09 49,755,904 -0.07(-0.41%)
Dec 15, 2011 16.47 16.50 16.13 16.16 20,512,138 -0.09(-0.53%)
Dec 14, 2011 16.23 16.40 16.06 16.24 22,326,438 -0.11(-0.70%)
Dec 13, 2011 16.66 16.82 16.27 16.36 18,665,336 -0.18(-1.09%)
Dec 12, 2011 16.58 16.59 16.35 16.54 19,490,920 -0.10(-0.63%)
Dec 09, 2011 16.38 16.75 16.34 16.64 16,625,750 +0.39(+2.39%)
Dec 08, 2011 16.72 16.73 16.22 16.25 21,132,274 -0.51(-3.05%)
Dec 07, 2011 16.79 16.94 16.46 16.76 24,812,266 -0.16(-0.95%)
Dec 06, 2011 16.84 17.05 16.77 16.93 16,869,078 +0.14(+0.85%)
Dec 05, 2011 17.05 17.06 16.66 16.78 17,574,370 +0.10(+0.62%)
Dec 02, 2011 16.82 16.98 16.67 16.68 11,528,211 +0.04(+0.23%)
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.