Stock Quote

Twenty-First Century Fox (NQ: FOXA )

38.19 USD -1.47 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.38 13.47 12.97 13.06 36,484,000 -0.13(-0.99%)
Sep 29, 2010 13.64 13.68 13.14 13.19 32,097,600 -0.42(-3.09%)
Sep 28, 2010 13.67 13.73 13.35 13.61 21,275,700 +0.02(+0.15%)
Sep 27, 2010 13.98 14.01 13.57 13.59 19,130,800 -0.40(-2.86%)
Sep 24, 2010 13.70 14.09 13.63 13.99 19,202,300 +0.53(+3.94%)
Sep 23, 2010 13.37 13.77 13.32 13.46 20,939,700 -0.04(-0.30%)
Sep 22, 2010 13.93 14.08 13.42 13.50 23,664,700 -0.32(-2.32%)
Sep 21, 2010 14.03 14.04 13.67 13.82 18,788,400 -0.17(-1.22%)
Sep 20, 2010 13.64 14.04 13.59 13.99 20,338,500 +0.46(+3.40%)
Sep 17, 2010 13.66 13.71 13.46 13.53 24,543,100 -0.01(-0.07%)
Sep 16, 2010 13.67 13.78 13.37 13.54 15,083,900 -0.20(-1.46%)
Sep 15, 2010 13.76 13.81 13.66 13.74 14,114,200 -0.07(-0.51%)
Sep 14, 2010 13.71 13.88 13.63 13.81 21,626,100 -0.01(-0.07%)
Sep 13, 2010 13.72 13.88 13.53 13.82 27,248,900 +0.31(+2.29%)
Sep 10, 2010 13.53 13.61 13.35 13.51 11,091,000 +0.09(+0.67%)
Sep 09, 2010 13.41 13.54 13.30 13.42 10,869,900 +0.24(+1.82%)
Sep 08, 2010 13.11 13.33 13.05 13.18 13,777,000 +0.12(+0.92%)
Sep 07, 2010 13.40 13.41 13.01 13.06 14,011,200 -0.40(-2.97%)
Sep 03, 2010 13.31 13.46 13.24 13.46 13,081,200 +0.20(+1.51%)
Sep 02, 2010 13.07 13.26 13.01 13.26 12,220,500 +0.26(+2.00%)
Sep 01, 2010 12.75 13.18 12.75 13.00 27,725,800 +0.44(+3.50%)
Aug 31, 2010 12.21 12.58 12.01 12.56 27,035,400 +0.25(+2.03%)
Aug 30, 2010 12.18 12.49 12.18 12.31 17,880,100 -0.05(-0.40%)
Aug 27, 2010 12.40 12.41 11.94 12.36 17,682,600 +0.26(+2.15%)
Aug 26, 2010 12.15 12.32 12.06 12.10 20,794,300 -0.01(-0.08%)
Aug 25, 2010 12.04 12.17 11.91 12.11 26,175,100 -0.02(-0.16%)
Aug 24, 2010 12.41 12.41 12.07 12.13 29,415,900 -0.35(-2.80%)
Aug 23, 2010 12.84 12.97 12.47 12.48 12,755,900 -0.25(-1.96%)
Aug 20, 2010 12.77 12.79 12.49 12.73 17,619,800 -0.05(-0.39%)
Aug 19, 2010 13.03 13.07 12.56 12.78 17,136,000 -0.37(-2.81%)
Aug 18, 2010 13.06 13.29 12.82 13.15 11,754,800 +0.07(+0.54%)
Aug 17, 2010 13.08 13.31 12.98 13.08 11,856,900 +0.11(+0.85%)
Aug 16, 2010 12.79 13.05 12.66 12.97 10,162,300 +0.02(+0.15%)
Aug 13, 2010 13.15 13.16 12.93 12.95 14,854,100 -0.19(-1.45%)
Aug 12, 2010 13.15 13.26 13.06 13.14 14,506,600 -0.25(-1.87%)
Aug 11, 2010 13.59 13.61 13.17 13.39 20,742,800 -0.54(-3.88%)
Aug 10, 2010 13.99 14.10 13.77 13.93 21,863,800 -0.19(-1.35%)
Aug 09, 2010 14.19 14.23 14.02 14.12 12,008,000 +0.02(+0.14%)
Aug 06, 2010 14.07 14.32 13.81 14.10 19,943,900 -0.25(-1.74%)
Aug 05, 2010 14.58 14.86 14.21 14.35 40,446,000 +0.50(+3.61%)
Aug 04, 2010 13.67 13.92 13.67 13.85 23,904,200 +0.22(+1.61%)
Aug 03, 2010 13.53 13.69 13.18 13.63 21,777,200 -0.03(-0.22%)
Aug 02, 2010 13.36 13.69 13.23 13.66 26,785,300 +0.61(+4.67%)
Jul 30, 2010 12.74 13.16 12.48 13.05 21,153,500 +0.09(+0.69%)
Jul 29, 2010 13.15 13.37 12.78 12.96 18,402,500 -0.02(-0.15%)
Jul 28, 2010 13.08 13.16 12.79 12.98 20,877,800 -0.18(-1.37%)
Jul 27, 2010 13.51 13.52 13.08 13.16 18,820,300 -0.21(-1.57%)
Jul 26, 2010 13.24 13.45 13.15 13.37 14,060,500 +0.12(+0.91%)
Jul 23, 2010 12.89 13.33 12.89 13.25 13,156,300 +0.28(+2.16%)
Jul 22, 2010 12.80 13.19 12.75 12.97 22,965,100 +0.37(+2.94%)
Jul 21, 2010 13.16 13.27 12.58 12.60 32,567,800 -0.57(-4.33%)
Jul 20, 2010 12.70 13.19 12.55 13.17 18,713,900 +0.30(+2.33%)
Jul 19, 2010 12.52 12.88 12.51 12.87 16,593,500 +0.37(+2.96%)
Jul 16, 2010 13.19 13.27 12.47 12.50 21,006,400 -0.66(-5.02%)
Jul 15, 2010 13.24 13.32 12.97 13.16 17,889,200 -0.03(-0.23%)
Jul 14, 2010 13.23 13.30 13.01 13.19 15,049,400 -0.05(-0.38%)
Jul 13, 2010 13.07 13.35 12.98 13.24 11,971,600 +0.25(+1.92%)
Jul 12, 2010 12.80 13.03 12.70 12.99 18,014,400 +0.14(+1.09%)
Jul 09, 2010 12.62 12.85 12.59 12.85 11,426,600 +0.24(+1.90%)
Jul 08, 2010 12.46 12.62 12.39 12.61 15,642,700 +0.22(+1.78%)
Jul 07, 2010 11.89 12.45 11.66 12.39 25,461,200 +0.24(+1.98%)
Jul 06, 2010 11.97 12.43 11.92 12.15 35,559,400 +0.33(+2.79%)
Jul 02, 2010 11.96 11.97 11.65 11.82 17,162,600 -0.09(-0.76%)
Jul 01, 2010 11.96 12.04 11.61 11.91 29,409,800 -0.05(-0.42%)
Jun 30, 2010 12.19 12.32 11.94 11.96 23,448,400 -0.25(-2.05%)
Jun 29, 2010 12.58 12.59 12.04 12.21 28,212,700 -0.46(-3.63%)
Jun 28, 2010 12.67 12.77 12.56 12.67 23,754,800 +0.10(+0.80%)
Jun 25, 2010 12.72 12.74 12.45 12.57 37,246,100 -0.12(-0.95%)
Jun 24, 2010 13.32 13.37 12.54 12.69 32,866,900 -0.75(-5.58%)
Jun 23, 2010 13.58 13.58 13.27 13.44 23,805,800 -0.05(-0.37%)
Jun 22, 2010 13.89 13.98 13.43 13.49 22,975,900 -0.32(-2.32%)
Jun 21, 2010 14.10 14.10 13.70 13.81 16,934,000 -0.19(-1.36%)
Jun 18, 2010 14.20 14.20 13.88 14.00 17,064,400 -0.15(-1.06%)
Jun 17, 2010 14.12 14.19 13.92 14.15 19,091,000 -0.01(-0.07%)
Jun 16, 2010 14.08 14.20 13.83 14.16 33,095,800 -0.21(-1.46%)
Jun 15, 2010 12.88 14.41 12.87 14.37 74,084,300 +1.25(+9.53%)
Jun 14, 2010 13.43 13.54 13.09 13.12 21,948,800 -0.25(-1.87%)
Jun 11, 2010 12.92 13.40 12.91 13.37 12,654,200 +0.05(+0.38%)
Jun 10, 2010 13.11 13.35 13.01 13.32 18,550,600 +0.60(+4.72%)
Jun 09, 2010 12.63 13.04 12.56 12.72 26,771,100 +0.14(+1.11%)
Jun 08, 2010 12.48 12.63 12.22 12.58 24,566,300 +0.19(+1.53%)
Jun 07, 2010 12.61 12.86 12.37 12.39 28,887,100 -0.26(-2.06%)
Jun 04, 2010 12.88 12.98 12.59 12.65 26,723,100 -0.54(-4.09%)
Jun 03, 2010 13.31 13.41 12.95 13.19 18,661,000 -0.13(-0.98%)
Jun 02, 2010 12.82 13.32 12.80 13.32 23,590,500 +0.55(+4.31%)
Jun 01, 2010 13.07 13.30 12.77 12.77 21,018,200 -0.43(-3.26%)
May 28, 2010 13.46 13.54 13.02 13.20 22,287,200 -0.29(-2.15%)
May 27, 2010 13.19 13.50 13.10 13.49 30,000,000 +0.63(+4.90%)
May 26, 2010 12.66 13.19 12.61 12.86 31,665,400 +0.05(+0.39%)
May 25, 2010 12.48 12.81 12.34 12.81 28,868,000 -0.09(-0.70%)
May 24, 2010 12.76 13.16 12.61 12.90 26,591,700 -0.05(-0.39%)
May 21, 2010 12.51 13.03 12.44 12.95 30,107,400 +0.22(+1.73%)
May 20, 2010 12.98 13.12 12.68 12.73 31,037,600 -0.66(-4.93%)
May 19, 2010 13.66 13.72 13.13 13.39 47,401,000 -0.36(-2.62%)
May 18, 2010 14.09 14.20 13.69 13.75 21,937,900 -0.28(-2.00%)
May 17, 2010 14.06 14.11 13.56 14.03 22,455,700 +0.08(+0.57%)
May 14, 2010 14.34 14.34 13.78 13.95 33,429,700 -0.35(-2.45%)
May 13, 2010 14.69 14.69 14.25 14.30 25,680,100 -0.21(-1.45%)
May 12, 2010 14.55 14.60 14.35 14.51 30,656,800 +0.03(+0.21%)
May 11, 2010 14.55 14.68 14.34 14.48 31,105,200 -0.18(-1.23%)
May 10, 2010 14.26 17.00 14.25 14.66 35,982,400 +0.99(+7.24%)
May 07, 2010 14.10 14.17 13.31 13.67 49,837,800 -0.30(-2.15%)
May 06, 2010 14.50 14.64 12.90 13.97 45,477,100 -0.63(-4.32%)
May 05, 2010 14.43 14.88 13.66 14.60 65,741,500 -0.80(-5.19%)
May 04, 2010 15.87 15.87 15.24 15.40 36,758,000 -0.64(-3.99%)
May 03, 2010 15.61 16.18 15.43 16.04 21,700,200 +0.61(+3.95%)
Apr 30, 2010 15.84 16.11 15.41 15.43 24,280,400 -0.33(-2.09%)
Apr 29, 2010 15.66 15.96 15.66 15.76 25,885,300 +0.20(+1.29%)
Apr 28, 2010 15.67 15.86 15.33 15.56 28,994,100 -0.14(-0.89%)
Apr 27, 2010 16.01 16.09 15.58 15.70 29,638,800 -0.54(-3.33%)
Apr 26, 2010 16.08 16.43 16.02 16.24 19,645,200 +0.12(+0.74%)
Apr 23, 2010 15.99 16.12 15.79 16.12 18,847,000 +0.06(+0.37%)
Apr 22, 2010 15.92 16.10 15.63 16.06 21,267,200 +0.08(+0.50%)
Apr 21, 2010 15.90 16.05 15.82 15.98 16,151,400 +0.13(+0.82%)
Apr 20, 2010 15.84 15.99 15.78 15.85 16,519,500 +0.07(+0.44%)
Apr 19, 2010 15.77 15.93 15.48 15.78 25,777,000 +0.03(+0.19%)
Apr 16, 2010 15.81 16.00 15.56 15.75 36,131,200 -0.03(-0.19%)
Apr 15, 2010 15.80 15.95 15.63 15.78 21,901,300 -0.05(-0.32%)
Apr 14, 2010 15.42 15.83 15.39 15.83 24,079,200 +0.36(+2.33%)
Apr 13, 2010 15.01 15.55 14.95 15.47 27,623,900 +0.44(+2.93%)
Apr 12, 2010 15.28 15.30 15.00 15.03 11,444,400 -0.19(-1.25%)
Apr 09, 2010 14.79 15.34 14.68 15.22 26,372,100 +0.51(+3.47%)
Apr 08, 2010 14.45 14.76 14.37 14.71 22,972,800 +0.23(+1.59%)
Apr 07, 2010 14.64 14.67 14.32 14.48 15,156,100 -0.22(-1.50%)
Apr 06, 2010 14.86 14.89 14.64 14.70 17,095,500 -0.09(-0.61%)
Apr 05, 2010 14.59 15.00 14.50 14.79 14,461,500 +0.20(+1.37%)
Apr 01, 2010 14.54 14.66 14.35 14.59 10,642,000 +0.18(+1.25%)
Mar 31, 2010 14.48 14.63 14.33 14.41 17,105,000 -0.04(-0.28%)
Mar 30, 2010 14.62 14.62 14.39 14.45 11,600,100 -0.10(-0.69%)
Mar 29, 2010 14.39 14.59 14.39 14.55 10,464,400 +0.09(+0.62%)
Mar 26, 2010 14.47 14.64 14.28 14.46 10,776,800 +0.03(+0.21%)
Mar 25, 2010 14.48 14.81 14.39 14.43 27,196,000 +0.16(+1.12%)
Mar 24, 2010 14.01 14.37 13.97 14.27 25,417,900 +0.24(+1.71%)
Mar 23, 2010 13.97 14.05 13.87 14.03 18,366,500 +0.02(+0.14%)
Mar 22, 2010 13.94 14.03 13.73 14.01 15,853,100 +0.03(+0.21%)
Mar 19, 2010 14.17 14.23 13.69 13.98 27,696,200 -0.04(-0.29%)
Mar 18, 2010 14.23 14.23 13.91 14.02 20,047,200 +0.01(+0.07%)
Mar 17, 2010 14.14 14.19 13.95 14.01 18,468,900 -0.02(-0.14%)
Mar 16, 2010 14.06 14.14 13.90 14.03 28,014,100 +0.06(+0.43%)
Mar 15, 2010 14.12 14.19 13.82 13.97 22,525,100 -0.06(-0.43%)
Mar 12, 2010 14.38 14.50 13.96 14.03 25,330,900 -0.23(-1.61%)
Mar 11, 2010 14.20 14.30 14.09 14.26 19,616,300 -0.02(-0.14%)
Mar 10, 2010 14.22 14.32 14.16 14.28 17,444,000 +0.01(+0.07%)
Mar 09, 2010 14.21 14.34 14.15 14.27 13,039,600 -0.01(-0.07%)
Mar 08, 2010 14.33 14.39 14.24 14.28 11,415,500 -0.15(-1.04%)
Mar 05, 2010 13.91 14.43 13.90 14.43 22,341,000 +0.53(+3.81%)
Mar 04, 2010 13.67 13.91 13.54 13.90 36,110,200 +0.20(+1.46%)
Mar 03, 2010 13.90 13.93 13.65 13.70 13,407,400 -0.14(-1.01%)
Mar 02, 2010 13.81 13.93 13.64 13.84 21,053,700 +0.08(+0.58%)
Mar 01, 2010 13.41 13.84 13.41 13.76 23,464,000 +0.39(+2.92%)
Feb 26, 2010 13.43 13.51 13.25 13.37 16,941,500 -0.05(-0.37%)
Feb 25, 2010 13.14 13.44 13.03 13.42 16,037,200 -0.07(-0.52%)
Feb 24, 2010 13.21 13.52 13.19 13.49 16,463,900 +0.31(+2.35%)
Feb 23, 2010 13.52 13.63 13.15 13.18 17,615,300 -0.31(-2.30%)
Feb 22, 2010 13.64 13.67 13.45 13.49 13,828,900 -0.07(-0.52%)
Feb 19, 2010 13.42 13.64 13.27 13.56 16,179,400 +0.07(+0.52%)
Feb 18, 2010 13.49 13.59 13.32 13.49 11,184,200 +0.04(+0.30%)
Feb 17, 2010 13.41 13.55 13.31 13.45 14,262,900 +0.03(+0.22%)
Feb 16, 2010 13.26 13.42 13.06 13.42 15,254,000 +0.31(+2.36%)
Feb 12, 2010 12.84 13.14 12.76 13.11 24,564,700 +0.18(+1.39%)
Feb 11, 2010 12.71 12.94 12.44 12.93 33,302,500 +0.32(+2.54%)
Feb 10, 2010 12.81 12.87 12.48 12.61 21,467,000 -0.30(-2.32%)
Feb 09, 2010 12.93 13.07 12.67 12.91 27,400,300 +0.27(+2.14%)
Feb 08, 2010 12.94 12.94 12.58 12.64 18,910,100 -0.32(-2.47%)
Feb 05, 2010 13.16 13.28 12.60 12.96 32,814,300 -0.12(-0.92%)
Feb 04, 2010 13.56 13.59 13.08 13.08 38,594,400 -0.59(-4.32%)
Feb 03, 2010 13.39 13.75 13.21 13.67 52,840,900 +0.91(+7.13%)
Feb 02, 2010 12.53 12.85 12.43 12.76 41,541,900 +0.23(+1.84%)
Feb 01, 2010 12.69 12.76 12.39 12.53 33,176,000 -0.08(-0.63%)
Jan 29, 2010 12.66 12.98 12.57 12.61 38,764,000 +0.09(+0.72%)
Jan 28, 2010 12.65 12.78 12.39 12.52 39,818,400 -0.13(-1.03%)
Jan 27, 2010 12.75 12.86 12.38 12.65 24,225,700 -0.12(-0.94%)
Jan 26, 2010 12.64 12.93 12.57 12.77 25,860,800 +0.11(+0.87%)
Jan 25, 2010 12.57 12.72 12.36 12.66 23,047,900 +0.25(+2.01%)
Jan 22, 2010 12.98 12.98 12.38 12.41 25,658,500 -0.43(-3.35%)
Jan 21, 2010 13.10 13.43 12.75 12.84 24,430,000 -0.22(-1.68%)
Jan 20, 2010 13.25 13.34 12.91 13.06 24,187,100 -0.34(-2.54%)
Jan 19, 2010 13.21 13.50 13.21 13.40 11,979,100 +0.21(+1.59%)
Jan 15, 2010 13.41 13.56 13.03 13.19 22,195,200 -0.25(-1.86%)
Jan 14, 2010 13.31 13.48 13.29 13.44 20,345,700 +0.10(+0.75%)
Jan 13, 2010 13.62 13.64 13.26 13.34 28,568,600 -0.11(-0.82%)
Jan 12, 2010 14.17 14.17 13.38 13.45 20,856,200 -0.63(-4.47%)
Jan 11, 2010 14.22 14.27 13.95 14.08 11,930,700 -0.04(-0.28%)
Jan 08, 2010 13.96 14.19 13.86 14.12 22,252,100 +0.12(+0.86%)
Jan 07, 2010 14.23 14.30 13.87 14.00 42,402,500 -0.20(-1.41%)
Jan 06, 2010 13.91 14.39 13.90 14.20 30,598,900 +0.23(+1.65%)
Jan 05, 2010 13.83 13.99 13.76 13.97 22,195,900 +0.04(+0.29%)
Jan 04, 2010 14.05 14.22 13.89 13.93 16,512,700 +0.24(+1.75%)
Dec 31, 2009 13.85 13.98 13.67 13.69 10,380,600 -0.22(-1.58%)
Dec 30, 2009 13.77 13.93 13.72 13.91 9,822,000 -0.06(-0.43%)
Dec 29, 2009 13.68 14.00 13.60 13.97 10,121,400 +0.31(+2.27%)
Dec 28, 2009 13.70 13.77 13.57 13.66 7,048,600 +0.01(+0.07%)
Dec 24, 2009 13.54 13.70 13.46 13.65 3,507,800 +0.14(+1.04%)
Dec 23, 2009 13.58 13.58 13.29 13.51 11,416,100 -0.10(-0.73%)
Dec 22, 2009 13.56 13.72 13.47 13.61 10,885,800 -0.08(-0.58%)
Dec 21, 2009 13.35 13.93 13.32 13.69 20,654,400 +0.34(+2.55%)
Dec 18, 2009 13.31 13.42 13.11 13.35 32,446,200 +0.13(+0.98%)
Dec 17, 2009 13.30 13.30 13.11 13.22 25,072,800 -0.13(-0.97%)
Dec 16, 2009 13.04 13.40 13.00 13.35 23,116,900 +0.31(+2.38%)
Dec 15, 2009 13.17 13.25 13.01 13.04 27,829,800 +0.18(+1.40%)
Dec 14, 2009 12.85 12.97 12.78 12.86 8,924,000 +0.10(+0.78%)
Dec 11, 2009 12.63 12.91 12.55 12.76 12,424,800 +0.24(+1.92%)
Dec 10, 2009 12.29 12.63 12.21 12.52 14,820,900 +0.25(+2.04%)
Dec 09, 2009 12.25 12.37 12.10 12.27 13,898,500 -0.05(-0.41%)
Dec 08, 2009 12.24 12.38 11.98 12.32 24,349,100 +0.06(+0.49%)
Dec 07, 2009 11.98 12.47 11.97 12.26 32,807,900 +0.23(+1.91%)
Dec 04, 2009 11.86 12.17 11.76 12.03 24,460,400 +0.33(+2.82%)
Dec 03, 2009 11.83 12.00 11.68 11.70 16,762,300 -0.11(-0.93%)
Dec 02, 2009 11.79 11.91 11.68 11.81 10,182,700 +0.01(+0.08%)
Dec 01, 2009 11.71 11.88 11.60 11.80 15,457,500 +0.34(+2.97%)
Nov 30, 2009 11.55 11.55 11.11 11.46 19,346,200 -0.08(-0.69%)
Nov 27, 2009 11.44 11.70 11.19 11.54 14,150,000 -0.47(-3.91%)
Nov 25, 2009 11.90 12.05 11.85 12.01 11,349,200 +0.09(+0.76%)
Nov 24, 2009 12.04 12.04 11.84 11.92 14,228,400 -0.09(-0.75%)
Nov 23, 2009 12.08 12.38 11.94 12.01 17,889,400 +0.03(+0.25%)
Nov 20, 2009 12.13 12.31 11.89 11.98 13,867,700 -0.46(-3.70%)
Nov 19, 2009 12.45 12.60 12.17 12.44 11,960,300 -0.11(-0.88%)
Nov 18, 2009 12.48 12.63 12.35 12.55 13,634,600 -0.15(-1.18%)
Nov 17, 2009 12.62 12.71 12.55 12.70 11,616,400 -0.12(-0.94%)
Nov 16, 2009 12.66 12.93 12.62 12.82 16,623,300 +0.21(+1.67%)
Nov 13, 2009 12.48 12.67 12.35 12.61 12,727,100 +0.28(+2.27%)
Nov 12, 2009 12.52 12.59 12.25 12.33 11,468,500 -0.20(-1.60%)
Nov 11, 2009 12.65 12.74 12.41 12.53 11,027,600 +0.05(+0.40%)
Nov 10, 2009 12.41 12.55 12.33 12.48 11,532,200 +0.11(+0.89%)
Nov 09, 2009 12.17 12.37 12.13 12.37 14,675,100 +0.31(+2.57%)
Nov 06, 2009 11.94 12.08 11.69 12.06 12,707,900 +0.12(+1.01%)
Nov 05, 2009 12.10 12.14 11.77 11.94 19,562,200 +0.38(+3.29%)
Nov 04, 2009 11.50 11.86 11.37 11.56 18,937,900 +0.12(+1.05%)
Nov 03, 2009 11.56 11.60 11.25 11.44 22,645,400 -0.08(-0.69%)
Nov 02, 2009 11.52 11.70 11.22 11.52 23,755,600 +0.00(+0.00%)
Oct 30, 2009 12.12 12.12 11.39 11.52 20,032,700 -0.49(-4.08%)
Oct 29, 2009 11.56 12.09 11.53 12.01 17,675,400 +0.48(+4.16%)
Oct 28, 2009 12.00 12.04 11.51 11.53 18,351,400 -0.46(-3.84%)
Oct 27, 2009 12.30 12.48 11.89 11.99 21,439,500 -0.22(-1.80%)
Oct 26, 2009 12.35 12.85 12.15 12.21 23,335,400 -0.05(-0.41%)
Oct 23, 2009 12.55 12.61 12.14 12.26 16,638,600 -0.46(-3.62%)
Oct 22, 2009 12.58 12.82 12.34 12.72 13,651,400 +0.15(+1.19%)
Oct 21, 2009 12.70 13.09 12.53 12.57 16,668,700 -0.15(-1.18%)
Oct 20, 2009 12.83 12.83 12.57 12.72 13,760,800 -0.11(-0.86%)
Oct 19, 2009 12.50 13.03 12.43 12.83 18,675,300 +0.32(+2.56%)
Oct 16, 2009 12.68 12.95 12.21 12.51 18,623,200 -0.26(-2.04%)
Oct 15, 2009 12.55 12.77 12.45 12.77 31,583,900 +0.17(+1.35%)
Oct 14, 2009 12.58 12.61 12.27 12.60 14,498,700 +0.32(+2.61%)
Oct 13, 2009 12.22 12.32 12.08 12.28 13,303,500 +0.23(+1.91%)
Oct 12, 2009 12.07 12.38 11.93 12.05 11,275,300 -0.14(-1.15%)
Oct 09, 2009 11.97 12.31 11.97 12.19 15,761,100 +0.12(+0.99%)
Oct 08, 2009 11.94 12.31 11.77 12.07 17,946,700 +0.31(+2.64%)
Oct 07, 2009 11.70 11.86 11.57 11.76 16,047,100 +0.13(+1.12%)
Oct 06, 2009 11.62 11.80 11.50 11.63 17,161,500 +0.09(+0.78%)
Oct 05, 2009 11.32 11.63 11.21 11.54 10,657,700 +0.27(+2.40%)
Oct 02, 2009 11.37 11.48 11.24 11.27 11,786,200 -0.08(-0.70%)
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.