Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.65 32.03 31.59 31.74 0 -0.01(-0.03%)
Nov 27, 2013 31.58 31.80 31.29 31.75 0 +0.28(+0.90%)
Nov 26, 2013 31.16 31.69 31.16 31.46 0 +0.00(+0.00%)
Nov 25, 2013 31.72 31.88 31.42 31.46 5,627,601 -0.19(-0.60%)
Nov 22, 2013 31.71 31.76 31.52 31.65 0 +0.13(+0.42%)
Nov 21, 2013 31.44 31.76 31.36 31.52 8,303,332 +0.13(+0.42%)
Nov 20, 2013 31.56 31.72 31.24 31.39 0 -0.13(-0.42%)
Nov 19, 2013 31.91 32.05 31.43 31.52 0 -0.46(-1.45%)
Nov 18, 2013 32.34 32.49 31.75 31.98 0 -0.42(-1.29%)
Nov 15, 2013 32.30 32.60 32.22 32.40 0 +0.06(+0.18%)
Nov 14, 2013 32.03 32.56 31.83 32.34 10,136,537 +0.91(+2.89%)
Nov 12, 2013 31.54 31.62 31.13 31.43 0 -0.27(-0.87%)
Nov 11, 2013 31.98 32.07 31.65 31.71 0 -0.36(-1.12%)
Nov 08, 2013 31.31 32.12 31.15 32.07 0 +0.99(+3.17%)
Nov 07, 2013 32.12 32.32 30.93 31.08 21,066,694 -1.06(-3.30%)
Nov 06, 2013 32.62 33.59 32.01 32.15 18,588,510 -0.16(-0.50%)
Nov 05, 2013 30.05 32.36 30.05 32.31 10,064,685 -0.06(-0.18%)
Nov 04, 2013 32.70 32.71 32.17 32.36 6,936,092 -0.21(-0.64%)
Nov 01, 2013 32.70 32.70 32.26 32.57 0 +0.27(+0.85%)
Oct 31, 2013 32.29 32.65 32.19 32.30 11,972,295 +0.14(+0.43%)
Oct 30, 2013 33.02 33.12 31.99 32.16 17,264,254 -0.84(-2.54%)
Oct 29, 2013 32.87 33.13 32.75 33.00 6,335,499 -0.01(-0.03%)
Oct 28, 2013 33.06 33.20 32.89 33.01 0 -0.03(-0.08%)
Oct 25, 2013 33.45 33.48 32.98 33.04 0 -0.30(-0.91%)
Oct 24, 2013 33.08 33.39 32.96 33.34 12,680,536 +0.39(+1.18%)
Oct 23, 2013 32.80 33.10 32.72 32.95 8,070,048 -0.09(-0.29%)
Oct 22, 2013 32.73 33.21 32.63 33.05 10,126,522 +0.45(+1.37%)
Oct 21, 2013 32.42 32.75 32.41 32.60 7,356,875 +0.13(+0.41%)
Oct 18, 2013 32.74 32.78 32.44 32.47 8,501,500 -0.06(-0.17%)
Oct 17, 2013 32.06 32.62 31.98 32.52 9,399,928 +0.36(+1.12%)
Oct 16, 2013 31.97 32.33 31.87 32.17 7,439,735 +0.49(+1.56%)
Oct 15, 2013 31.71 31.96 31.61 31.67 9,816,267 -0.26(-0.80%)
Oct 14, 2013 31.26 32.01 31.22 31.93 8,742,940 +0.44(+1.38%)
Oct 11, 2013 31.17 31.50 30.93 31.49 0 +0.34(+1.09%)
Oct 10, 2013 30.85 31.29 30.63 31.15 11,607,293 +0.64(+2.08%)
Oct 09, 2013 30.70 30.91 30.34 30.52 0 -0.23(-0.74%)
Oct 08, 2013 31.38 31.48 30.71 30.74 0 -0.62(-1.96%)
Oct 07, 2013 31.95 31.96 31.29 31.36 8,162,009 -0.53(-1.66%)
Oct 04, 2013 31.59 32.06 31.46 31.89 0 +0.47(+1.51%)
Oct 03, 2013 31.80 31.96 31.27 31.42 13,919,682 -0.53(-1.66%)
Oct 02, 2013 31.87 32.19 31.79 31.95 21,440,450 -0.26(-0.79%)
Oct 01, 2013 31.86 32.34 31.68 32.20 17,566,292 +0.68(+2.16%)
Sep 27, 2013 31.07 31.68 31.02 31.52 0 +0.23(+0.73%)
Sep 26, 2013 30.99 31.31 30.94 31.29 6,212,511 +0.33(+1.07%)
Sep 25, 2013 30.70 31.08 30.56 30.96 11,843,153 +0.11(+0.37%)
Sep 24, 2013 31.14 31.22 30.80 30.85 7,925,607 -0.18(-0.58%)
Sep 23, 2013 31.04 31.30 30.97 31.03 6,173,278 -0.26(-0.82%)
Sep 20, 2013 31.19 31.55 31.15 31.28 0 +0.19(+0.61%)
Sep 19, 2013 31.14 31.20 30.72 31.09 8,533,231 +0.08(+0.24%)
Sep 18, 2013 30.82 31.28 30.61 31.02 0 +0.13(+0.43%)
Sep 17, 2013 30.89 31.07 30.78 30.89 0 -0.01(-0.03%)
Sep 16, 2013 31.43 31.50 30.82 30.89 11,500,128 -0.03(-0.09%)
Sep 13, 2013 30.86 30.95 30.41 30.92 0 +0.30(+0.99%)
Sep 12, 2013 30.76 30.86 30.47 30.62 9,705,988 -0.15(-0.48%)
Sep 11, 2013 30.90 30.92 30.55 30.77 8,795,800 +0.23(+0.76%)
Sep 10, 2013 30.56 30.74 30.40 30.53 8,849,663 +0.09(+0.28%)
Sep 09, 2013 30.43 30.51 30.13 30.45 0 +0.03(+0.09%)
Sep 06, 2013 30.21 30.71 29.79 30.42 0 +0.14(+0.47%)
Sep 05, 2013 30.21 30.46 29.83 30.28 6,609,851 +0.00(+0.00%)
Sep 04, 2013 30.17 30.51 29.98 30.28 8,707,459 +0.23(+0.76%)
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.