Stock Quote

Twenty-First Century Fox (NQ: FOXA )

30.91 -1.10 (-3.45%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2011 17.06 17.39 17.06 17.38 20,830,806 +0.34(+2.00%)
May 27, 2011 16.71 17.12 16.66 17.04 17,685,798 +0.32(+1.93%)
May 26, 2011 16.20 16.81 16.14 16.72 29,982,718 +0.44(+2.68%)
May 25, 2011 16.28 16.37 16.06 16.28 16,155,028 +0.12(+0.76%)
May 24, 2011 16.21 16.26 16.07 16.16 19,908,988 -0.04(-0.23%)
May 23, 2011 16.32 16.39 16.13 16.20 16,125,482 -0.37(-2.23%)
May 20, 2011 16.76 16.76 16.46 16.57 15,331,554 -0.21(-1.24%)
May 19, 2011 16.69 17.02 16.61 16.77 17,626,392 +0.18(+1.09%)
May 18, 2011 16.23 16.62 16.21 16.59 17,089,720 +0.27(+1.63%)
May 17, 2011 16.29 16.34 16.10 16.33 12,652,415 +0.01(+0.06%)
May 16, 2011 16.37 16.53 16.22 16.32 20,104,726 -0.22(-1.32%)
May 13, 2011 16.65 16.71 16.38 16.54 16,314,362 -0.07(-0.40%)
May 12, 2011 16.47 16.61 16.20 16.60 17,200,514 +0.02(+0.11%)
May 11, 2011 16.77 16.81 16.41 16.58 18,514,442 -0.27(-1.63%)
May 10, 2011 16.61 16.92 16.52 16.86 12,764,582 +0.31(+1.89%)
May 09, 2011 16.62 16.74 16.51 16.55 13,601,141 -0.05(-0.29%)
May 06, 2011 16.79 16.88 16.53 16.59 19,128,778 +0.15(+0.92%)
May 05, 2011 15.88 16.71 15.87 16.44 34,867,320 +0.01(+0.06%)
May 04, 2011 16.58 16.93 16.28 16.43 21,127,316 -0.17(-1.03%)
May 03, 2011 16.93 17.07 16.52 16.60 17,797,754 -0.30(-1.79%)
May 02, 2011 16.88 17.18 16.84 16.91 17,529,314 +0.02(+0.11%)
Apr 29, 2011 17.09 17.15 16.89 16.89 17,894,410 -0.21(-1.22%)
Apr 28, 2011 16.80 17.16 16.76 17.10 13,019,834 +0.27(+1.63%)
Apr 27, 2011 16.80 16.88 16.62 16.82 10,002,505 +0.03(+0.17%)
Apr 26, 2011 16.63 16.83 16.42 16.79 10,153,082 +0.25(+1.49%)
Apr 25, 2011 16.67 16.87 16.50 16.55 10,926,961 -0.02(-0.11%)
Apr 21, 2011 16.41 16.57 16.24 16.57 12,396,109 +0.18(+1.10%)
Apr 20, 2011 16.24 16.53 16.19 16.39 16,227,731 +0.40(+2.49%)
Apr 19, 2011 16.15 16.15 15.90 15.99 11,098,325 -0.10(-0.65%)
Apr 18, 2011 16.17 16.22 15.95 16.09 18,584,086 -0.40(-2.41%)
Apr 15, 2011 16.05 16.55 16.03 16.49 18,136,050 +0.40(+2.47%)
Apr 14, 2011 16.15 16.20 15.93 16.09 14,698,754 -0.21(-1.28%)
Apr 13, 2011 16.32 16.67 16.11 16.30 21,596,032 +0.09(+0.53%)
Apr 12, 2011 16.24 16.25 15.95 16.21 16,328,291 -0.14(-0.87%)
Apr 11, 2011 16.34 16.46 16.21 16.36 10,909,867 +0.09(+0.52%)
Apr 08, 2011 16.39 16.45 16.09 16.27 14,116,603 -0.11(-0.69%)
Apr 07, 2011 16.54 16.62 16.13 16.39 21,843,370 -0.26(-1.54%)
Apr 06, 2011 17.00 17.00 16.47 16.64 18,888,720 -0.20(-1.18%)
Apr 05, 2011 17.05 17.12 16.83 16.84 25,261,568 -0.24(-1.39%)
Apr 04, 2011 16.91 17.11 16.87 17.08 17,829,728 +0.06(+0.33%)
Apr 01, 2011 16.79 17.15 16.76 17.02 18,708,388 +0.36(+2.16%)
Mar 31, 2011 16.54 16.78 16.40 16.66 19,644,450 +0.07(+0.40%)
Mar 30, 2011 16.45 16.71 16.37 16.59 11,979,729 +0.24(+1.45%)
Mar 29, 2011 16.19 16.37 16.09 16.36 12,898,698 +0.16(+0.99%)
Mar 28, 2011 16.25 16.41 16.14 16.20 15,581,741 +0.07(+0.41%)
Mar 25, 2011 16.20 16.26 15.99 16.13 15,887,325 +0.08(+0.47%)
Mar 24, 2011 15.96 16.17 15.77 16.05 16,990,320 +0.15(+0.95%)
Mar 23, 2011 15.71 15.99 15.50 15.90 14,426,936 +0.06(+0.36%)
Mar 22, 2011 16.04 16.09 15.76 15.85 15,095,824 -0.18(-1.12%)
Mar 21, 2011 15.73 16.10 15.57 16.03 14,578,462 +0.55(+3.55%)
Mar 18, 2011 15.65 15.73 15.41 15.48 21,221,016 +0.04(+0.25%)
Mar 17, 2011 15.64 15.76 15.41 15.44 18,420,530 +0.08(+0.49%)
Mar 16, 2011 15.32 15.68 15.16 15.36 27,293,556 -0.20(-1.28%)
Mar 15, 2011 15.30 15.71 15.23 15.56 17,072,308 -0.39(-2.44%)
Mar 14, 2011 15.96 16.03 15.58 15.95 15,969,841 -0.22(-1.35%)
Mar 11, 2011 15.80 16.21 15.75 16.17 14,836,984 +0.26(+1.61%)
Mar 10, 2011 15.76 16.14 15.53 15.91 22,378,248 -0.29(-1.81%)
Mar 09, 2011 16.35 16.40 16.10 16.21 12,965,491 -0.17(-1.04%)
Mar 08, 2011 16.38 16.43 15.99 16.38 15,249,882 +0.07(+0.41%)
Mar 07, 2011 16.76 16.83 16.21 16.31 20,641,926 -0.37(-2.22%)
Mar 04, 2011 16.69 17.12 16.51 16.68 23,170,910 -0.04(-0.23%)
Mar 03, 2011 16.52 17.16 16.52 16.72 28,109,326 +0.27(+1.61%)
Mar 02, 2011 16.10 16.57 16.00 16.45 21,458,964 +0.30(+1.88%)
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.