Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.92 USD -0.70 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.56 24.79 24.46 24.51 15,756,200 -0.14(-0.57%)
Sep 27, 2012 24.46 24.92 24.37 24.65 12,591,700 +0.31(+1.27%)
Sep 26, 2012 24.49 24.51 24.10 24.34 14,915,500 -0.11(-0.45%)
Sep 25, 2012 24.90 25.04 24.42 24.45 15,534,400 -0.37(-1.49%)
Sep 24, 2012 24.76 25.05 24.71 24.82 7,961,000 -0.14(-0.56%)
Sep 21, 2012 25.08 25.18 24.83 24.96 29,037,400 -0.06(-0.24%)
Sep 20, 2012 24.71 25.06 24.71 25.02 14,125,500 +0.14(+0.56%)
Sep 19, 2012 24.57 24.98 24.50 24.88 15,545,800 +0.40(+1.63%)
Sep 18, 2012 24.58 24.59 24.35 24.48 9,352,000 -0.12(-0.49%)
Sep 17, 2012 24.65 24.74 24.35 24.60 11,513,600 -0.07(-0.28%)
Sep 14, 2012 24.47 24.80 24.29 24.67 21,857,600 +0.31(+1.27%)
Sep 13, 2012 24.14 24.53 24.11 24.36 21,620,600 +0.21(+0.87%)
Sep 12, 2012 24.51 24.61 24.10 24.15 14,389,200 -0.20(-0.82%)
Sep 11, 2012 24.12 24.48 24.01 24.35 15,957,600 +0.20(+0.83%)
Sep 10, 2012 24.46 24.50 24.11 24.15 18,885,400 -0.32(-1.31%)
Sep 07, 2012 24.66 24.70 24.39 24.47 15,198,300 -0.03(-0.12%)
Sep 06, 2012 23.99 24.54 23.91 24.50 26,357,700 +0.75(+3.16%)
Sep 05, 2012 23.50 23.83 23.48 23.75 17,535,800 +0.22(+0.93%)
Sep 04, 2012 23.43 23.70 23.25 23.53 17,208,600 +0.14(+0.60%)
Aug 31, 2012 23.22 23.56 23.22 23.39 13,098,300 +0.26(+1.12%)
Aug 30, 2012 23.25 23.35 23.05 23.13 9,585,800 -0.26(-1.11%)
Aug 29, 2012 23.38 23.48 23.24 23.39 6,373,000 +0.11(+0.47%)
Aug 28, 2012 23.31 23.43 23.19 23.28 10,016,700 -0.10(-0.43%)
Aug 27, 2012 23.34 23.48 23.21 23.38 8,516,700 +0.07(+0.30%)
Aug 24, 2012 23.07 23.37 22.90 23.31 23,191,400 +0.00(+0.00%)
Aug 23, 2012 23.40 23.48 23.12 23.31 13,683,700 -0.22(-0.93%)
Aug 22, 2012 23.23 23.54 23.22 23.53 11,606,600 +0.20(+0.86%)
Aug 21, 2012 23.14 23.59 23.13 23.33 13,361,200 +0.27(+1.17%)
Aug 20, 2012 23.19 23.30 22.91 23.06 28,802,200 -0.20(-0.86%)
Aug 17, 2012 23.61 23.61 23.17 23.26 18,101,900 -0.25(-1.06%)
Aug 16, 2012 23.42 23.57 23.31 23.51 14,081,600 +0.11(+0.47%)
Aug 15, 2012 23.31 23.46 23.18 23.40 8,988,500 +0.10(+0.43%)
Aug 14, 2012 23.36 23.53 23.21 23.30 9,114,200 +0.03(+0.13%)
Aug 13, 2012 23.34 23.45 23.19 23.27 12,667,200 -0.12(-0.51%)
Aug 10, 2012 23.59 23.61 23.22 23.39 19,120,600 -0.28(-1.18%)
Aug 09, 2012 23.25 24.05 23.25 23.67 34,772,000 -0.05(-0.21%)
Aug 08, 2012 23.76 23.95 23.60 23.72 25,226,400 -0.14(-0.59%)
Aug 07, 2012 23.65 24.04 23.65 23.86 29,176,400 +0.26(+1.10%)
Aug 06, 2012 23.59 23.82 23.41 23.60 26,067,100 +0.13(+0.55%)
Aug 03, 2012 23.32 23.57 23.30 23.47 20,058,700 +0.33(+1.43%)
Aug 02, 2012 22.80 23.25 22.67 23.14 18,799,500 +0.13(+0.56%)
Aug 01, 2012 23.22 23.27 22.94 23.01 20,762,800 -0.01(-0.04%)
Jul 31, 2012 23.18 23.21 22.97 23.02 18,640,400 -0.25(-1.07%)
Jul 30, 2012 23.36 23.44 23.15 23.27 13,830,300 -0.11(-0.47%)
Jul 27, 2012 22.86 23.56 22.74 23.38 28,217,500 +0.79(+3.50%)
Jul 26, 2012 22.51 22.72 22.36 22.59 13,586,500 +0.51(+2.31%)
Jul 25, 2012 21.85 22.26 21.78 22.08 15,022,100 +0.33(+1.52%)
Jul 24, 2012 21.86 21.98 21.55 21.75 15,480,400 -0.07(-0.32%)
Jul 23, 2012 21.56 21.87 21.41 21.82 15,771,400 -0.17(-0.77%)
Jul 20, 2012 22.37 22.42 21.97 21.99 20,919,700 -0.41(-1.83%)
Jul 19, 2012 22.58 22.84 22.37 22.40 15,669,700 +0.03(+0.13%)
Jul 18, 2012 22.16 22.47 22.11 22.37 12,948,000 +0.08(+0.36%)
Jul 17, 2012 22.05 22.29 21.68 22.29 14,477,100 +0.44(+2.01%)
Jul 16, 2012 21.85 21.96 21.64 21.85 10,129,200 -0.10(-0.46%)
Jul 13, 2012 21.62 22.07 21.50 21.95 12,004,900 +0.39(+1.81%)
Jul 12, 2012 21.55 21.77 21.28 21.56 20,370,300 -0.13(-0.60%)
Jul 11, 2012 21.85 21.96 21.54 21.69 14,535,900 -0.17(-0.78%)
Jul 10, 2012 22.07 22.20 21.74 21.86 12,654,600 -0.06(-0.27%)
Jul 09, 2012 22.08 22.16 21.79 21.92 22,553,900 -0.21(-0.95%)
Jul 06, 2012 22.36 22.46 22.05 22.13 20,926,300 -0.31(-1.38%)
Jul 05, 2012 22.45 22.63 22.29 22.44 17,144,700 -0.29(-1.28%)
Jul 03, 2012 22.80 22.94 22.65 22.73 9,634,900 -0.12(-0.53%)
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.