Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twenty-First Century Fox (NQ: FOXA )

30.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.383 10.05 9.140 9.933 24,017,072 +0.36(+3.80%)
Oct 30, 2008 8.477 9.644 8.477 9.569 32,212,138 +1.19(+14.14%)
Oct 29, 2008 8.393 9.308 8.234 8.384 20,674,154 -0.27(-3.13%)
Oct 28, 2008 7.469 8.682 7.142 8.654 18,449,400 +1.37(+18.85%)
Oct 27, 2008 7.487 7.767 7.273 7.282 15,096,307 -0.63(-7.91%)
Oct 24, 2008 7.618 8.290 7.394 7.907 20,126,374 -0.49(-5.89%)
Oct 23, 2008 7.954 8.458 7.683 8.402 22,615,164 +0.50(+6.38%)
Oct 22, 2008 8.076 8.430 7.646 7.898 22,095,448 -0.70(-8.14%)
Oct 21, 2008 8.888 8.962 8.505 8.598 13,941,512 -0.43(-4.76%)
Oct 20, 2008 8.701 9.271 8.617 9.028 19,069,910 +0.55(+6.50%)
Oct 17, 2008 8.197 8.832 8.104 8.477 17,133,612 -0.24(-2.78%)
Oct 16, 2008 8.010 8.748 7.637 8.720 22,806,898 +0.74(+9.24%)
Oct 15, 2008 8.850 9.158 7.945 7.982 18,057,362 -1.22(-13.29%)
Oct 14, 2008 9.924 10.27 8.794 9.205 23,087,538 -0.19(-1.99%)
Oct 13, 2008 8.272 9.467 8.001 9.392 23,403,630 +1.62(+20.77%)
Oct 10, 2008 8.010 8.561 7.133 7.777 38,030,244 -0.63(-7.55%)
Oct 09, 2008 9.383 9.933 8.412 8.412 31,119,578 -0.90(-9.63%)
Oct 08, 2008 9.130 9.765 8.860 9.308 25,573,436 -0.06(-0.60%)
Oct 07, 2008 10.16 10.25 9.345 9.364 18,576,864 -0.60(-6.00%)
Oct 06, 2008 9.793 10.24 9.495 9.961 24,619,266 -0.21(-2.02%)
Oct 03, 2008 10.60 10.81 10.12 10.17 16,500,248 -0.30(-2.85%)
Oct 02, 2008 11.05 11.11 10.45 10.47 15,644,944 -0.66(-5.96%)
Oct 01, 2008 11.04 11.28 10.89 11.13 10,092,269 -0.07(-0.58%)
Sep 30, 2008 11.18 11.32 11.00 11.19 15,536,545 +0.21(+1.87%)
Sep 29, 2008 11.93 12.22 10.63 10.99 23,522,526 -1.17(-9.60%)
Sep 26, 2008 12.23 12.28 11.90 12.16 11,979,615 -0.07(-0.61%)
Sep 25, 2008 11.91 12.37 11.83 12.23 11,099,889 +0.49(+4.13%)
Sep 24, 2008 12.05 12.05 11.65 11.74 13,993,356 -0.26(-2.18%)
Sep 23, 2008 12.08 12.30 11.67 12.01 12,121,648 -0.07(-0.54%)
Sep 22, 2008 12.74 12.75 11.96 12.07 13,154,011 -0.75(-5.83%)
Sep 19, 2008 12.18 13.44 12.18 12.82 28,092,326 +0.64(+5.29%)
Sep 18, 2008 11.80 12.31 11.59 12.17 20,988,640 +0.54(+4.66%)
Sep 17, 2008 12.30 12.31 11.51 11.63 25,828,046 -0.77(-6.25%)
Sep 16, 2008 12.29 12.54 12.05 12.41 16,179,978 -0.26(-2.06%)
Sep 15, 2008 12.59 13.06 12.58 12.67 18,507,776 -0.52(-3.96%)
Sep 12, 2008 13.07 13.22 12.97 13.19 13,238,738 +0.03(+0.21%)
Sep 11, 2008 12.78 13.16 12.64 13.16 13,498,382 +0.28(+2.17%)
Sep 10, 2008 13.07 13.07 12.70 12.88 14,872,975 +0.05(+0.36%)
Sep 09, 2008 13.22 13.35 12.84 12.84 12,995,804 -0.24(-1.86%)
Sep 08, 2008 12.93 13.08 12.72 13.08 14,593,193 +0.57(+4.55%)
Sep 05, 2008 12.74 12.74 12.38 12.51 10,509,798 -0.23(-1.83%)
Sep 04, 2008 13.19 13.24 12.59 12.74 17,046,850 -0.48(-3.60%)
Sep 03, 2008 13.25 13.33 13.02 13.22 12,286,175 +0.00(+0.00%)
Sep 02, 2008 13.34 13.57 13.13 13.22 12,746,657 +0.00(+0.00%)
Aug 29, 2008 13.11 13.28 12.98 13.22 11,038,727 -0.02(-0.14%)
Aug 28, 2008 12.84 13.25 12.79 13.24 14,395,997 +0.44(+3.43%)
Aug 27, 2008 12.75 12.85 12.61 12.80 8,270,690 +0.04(+0.29%)
Aug 26, 2008 12.73 12.94 12.62 12.76 10,770,621 -0.02(-0.15%)
Aug 25, 2008 12.90 13.00 12.73 12.78 10,919,402 -0.15(-1.16%)
Aug 22, 2008 12.64 13.01 12.62 12.93 10,806,397 +0.35(+2.82%)
Aug 21, 2008 12.31 12.60 12.30 12.58 11,917,489 +0.07(+0.52%)
Aug 20, 2008 12.56 12.66 12.38 12.51 9,375,034 -0.05(-0.37%)
Aug 19, 2008 12.76 12.78 12.41 12.56 10,223,269 -0.23(-1.82%)
Aug 18, 2008 13.03 13.15 12.72 12.79 7,917,428 -0.20(-1.51%)
Aug 15, 2008 12.98 13.19 12.77 12.99 13,517,234 -0.02(-0.14%)
Aug 14, 2008 12.64 13.22 12.48 13.00 16,938,666 +0.24(+1.90%)
Aug 13, 2008 12.54 12.86 12.34 12.76 18,404,948 +0.21(+1.64%)
Aug 12, 2008 12.77 12.87 12.45 12.56 18,784,130 -0.21(-1.68%)
Aug 11, 2008 12.85 12.97 12.65 12.77 14,337,298 -0.15(-1.16%)
Aug 08, 2008 12.52 12.97 12.52 12.92 14,488,222 +0.34(+2.67%)
Aug 07, 2008 13.10 13.14 12.47 12.58 24,337,662 -0.42(-3.23%)
Aug 06, 2008 14.58 14.58 12.76 13.00 25,293,762 -0.76(-5.50%)
Aug 05, 2008 13.44 13.76 13.29 13.76 17,923,256 +0.62(+4.69%)
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.