Stock Quote

Twenty-First Century Fox (NQ: FOXA )

38.04 USD -1.12 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 32.78 33.43 32.73 33.26 0 +0.24(+0.73%)
Sep 26, 2013 32.70 33.04 32.65 33.02 5,887,551 +0.35(+1.07%)
Sep 25, 2013 32.39 32.80 32.25 32.67 11,223,668 +0.12(+0.37%)
Sep 24, 2013 32.86 32.94 32.50 32.55 7,511,039 -0.19(-0.58%)
Sep 23, 2013 32.75 33.03 32.67 32.74 5,850,370 -0.27(-0.82%)
Sep 20, 2013 32.91 33.29 32.87 33.01 0 +0.20(+0.61%)
Sep 19, 2013 32.86 32.92 32.42 32.81 8,086,880 +0.08(+0.24%)
Sep 18, 2013 32.52 33.01 32.30 32.73 0 +0.14(+0.43%)
Sep 17, 2013 32.60 32.78 32.48 32.59 0 -0.01(-0.03%)
Sep 16, 2013 33.17 33.24 32.52 32.60 10,898,586 -0.03(-0.09%)
Sep 13, 2013 32.56 32.66 32.09 32.63 0 +0.32(+0.99%)
Sep 12, 2013 32.46 32.56 32.15 32.31 9,198,293 -0.15(-0.48%)
Sep 11, 2013 32.61 32.63 32.24 32.47 8,335,714 +0.24(+0.76%)
Sep 10, 2013 32.25 32.44 32.08 32.22 8,386,760 +0.09(+0.28%)
Sep 09, 2013 32.11 32.20 31.79 32.13 0 +0.03(+0.09%)
Sep 06, 2013 31.88 32.41 31.43 32.10 0 +0.15(+0.47%)
Sep 05, 2013 31.88 32.15 31.48 31.95 6,264,107 +0.00(+0.00%)
Sep 04, 2013 31.84 32.19 31.63 31.95 8,251,994 +0.24(+0.76%)
Sep 03, 2013 32.32 32.34 31.59 31.71 10,962,992 +0.38(+1.21%)
Aug 30, 2013 31.58 31.70 31.14 31.33 0 -0.09(-0.29%)
Aug 29, 2013 31.32 31.89 31.22 31.42 9,418,183 -0.15(-0.48%)
Aug 28, 2013 31.67 31.75 31.22 31.57 8,627,710 -0.03(-0.09%)
Aug 27, 2013 31.73 31.90 31.38 31.60 9,588,235 -0.48(-1.50%)
Aug 26, 2013 32.16 32.56 32.01 32.08 7,939,761 -0.11(-0.34%)
Aug 23, 2013 32.11 32.33 32.01 32.19 0 +0.11(+0.34%)
Aug 22, 2013 31.61 33.61 31.51 32.08 5,737,502 +0.63(+2.00%)
Aug 21, 2013 31.69 31.93 31.42 31.45 11,414,242 -0.44(-1.38%)
Aug 20, 2013 31.59 31.97 31.45 31.89 10,867,854 +0.45(+1.43%)
Aug 19, 2013 32.10 32.10 31.41 31.44 8,994,549 -0.53(-1.66%)
Aug 16, 2013 31.69 32.20 31.69 31.97 0 +0.13(+0.41%)
Aug 15, 2013 32.20 32.20 31.52 31.84 9,560,786 -0.43(-1.33%)
Aug 14, 2013 32.52 32.74 32.12 32.27 9,000,913 -0.25(-0.77%)
Aug 13, 2013 32.70 32.71 32.31 32.52 9,760,555 -0.14(-0.43%)
Aug 12, 2013 32.56 32.84 32.54 32.66 9,431,336 -0.11(-0.34%)
Aug 09, 2013 32.90 33.10 32.63 32.77 16,199,963 -0.02(-0.06%)
Aug 08, 2013 31.80 33.84 31.76 32.79 28,237,698 +0.98(+3.08%)
Aug 07, 2013 32.00 32.89 31.48 31.81 26,363,771 +0.58(+1.86%)
Aug 06, 2013 31.16 31.67 31.09 31.23 12,695,009 -0.13(-0.41%)
Aug 05, 2013 31.40 32.65 31.25 31.36 14,242,658 -0.17(-0.54%)
Aug 02, 2013 30.77 31.56 30.59 31.53 20,084,033 +0.91(+2.97%)
Aug 01, 2013 30.10 30.64 30.07 30.62 14,062,340 +0.74(+2.48%)
Jul 31, 2013 29.62 30.12 29.47 29.88 13,379,600 +0.46(+1.56%)
Jul 30, 2013 29.91 30.16 29.42 29.42 15,675,400 -0.49(-1.64%)
Jul 29, 2013 30.29 30.30 29.78 29.91 10,686,300 -0.52(-1.71%)
Jul 26, 2013 30.07 30.45 30.06 30.43 7,218,700 +0.04(+0.13%)
Jul 25, 2013 30.14 30.47 30.11 30.39 8,224,300 -0.09(-0.30%)
Jul 24, 2013 30.80 30.95 30.28 30.48 9,384,900 -0.38(-1.23%)
Jul 23, 2013 30.69 30.98 30.51 30.86 11,195,000 -0.01(-0.03%)
Jul 22, 2013 31.32 31.48 30.56 30.87 8,973,100 +0.19(+0.62%)
Jul 19, 2013 30.99 31.11 30.54 30.68 10,240,000 -0.34(-1.10%)
Jul 18, 2013 30.28 31.14 30.25 31.02 14,420,100 +0.86(+2.85%)
Jul 17, 2013 30.28 30.46 29.94 30.16 6,300,300 -0.06(-0.20%)
Jul 16, 2013 30.14 30.37 30.04 30.22 6,888,000 +0.22(+0.73%)
Jul 15, 2013 30.28 30.34 29.90 30.00 11,607,300 -0.19(-0.63%)
Jul 12, 2013 30.08 30.26 29.90 30.19 14,667,300 +0.25(+0.84%)
Jul 11, 2013 30.52 30.52 29.78 29.94 18,499,900 -0.08(-0.27%)
Jul 10, 2013 30.07 30.18 29.61 30.02 11,901,300 -0.07(-0.23%)
Jul 09, 2013 30.50 30.61 29.96 30.09 14,498,600 -0.28(-0.92%)
Jul 08, 2013 30.60 30.65 30.07 30.37 12,226,700 -0.02(-0.07%)
Jul 05, 2013 30.33 30.54 29.91 30.39 11,705,000 +0.74(+2.50%)
Jul 04, 2013 29.07 29.73 28.79 29.65 0 +0.00(+0.00%)
Jul 03, 2013 29.07 29.73 28.79 29.65 9,751,300 +0.44(+1.51%)
Jul 02, 2013 29.75 29.75 29.13 29.21 16,680,000 -0.19(-0.65%)
Jul 01, 2013 28.77 29.87 28.77 29.40 13,386,000 -3.18(-9.76%)
Jun 28, 2013 32.46 32.85 32.43 32.58 33,634,500 -0.11(-0.34%)
Jun 27, 2013 32.33 33.05 32.31 32.69 28,726,900 +0.54(+1.68%)
Jun 26, 2013 31.72 32.17 31.55 32.15 20,456,600 +0.69(+2.19%)
Jun 25, 2013 31.36 31.64 31.25 31.46 11,915,800 +0.32(+1.03%)
Jun 24, 2013 31.35 31.36 30.76 31.14 14,275,000 -0.28(-0.89%)
Jun 21, 2013 31.41 31.60 31.08 31.42 20,990,600 +0.14(+0.45%)
Jun 20, 2013 31.91 32.15 31.10 31.28 26,736,300 -0.95(-2.95%)
Jun 19, 2013 31.97 32.66 31.77 32.23 30,612,900 +0.67(+2.12%)
Jun 18, 2013 31.25 32.07 30.96 31.56 40,646,000 +0.28(+0.90%)
Jun 17, 2013 31.30 31.65 31.12 31.28 14,270,100 -0.01(-0.03%)
Jun 14, 2013 31.23 31.61 31.10 31.29 16,436,900 -0.39(-1.23%)
Jun 13, 2013 30.80 31.83 30.33 31.68 26,517,400 +0.74(+2.39%)
Jun 12, 2013 31.86 31.86 30.75 30.94 20,630,500 -0.73(-2.31%)
Jun 11, 2013 31.45 32.02 31.07 31.67 22,030,000 -0.28(-0.88%)
Jun 10, 2013 32.40 32.42 31.88 31.95 10,755,800 -0.22(-0.68%)
Jun 07, 2013 31.90 32.24 31.40 32.17 16,472,000 +0.35(+1.10%)
Jun 06, 2013 31.39 31.87 30.94 31.82 27,837,500 +0.29(+0.92%)
Jun 05, 2013 32.14 32.15 31.48 31.53 21,150,700 -0.94(-2.89%)
Jun 04, 2013 32.48 32.95 32.20 32.47 15,320,400 -0.01(-0.03%)
Jun 03, 2013 32.17 32.49 31.59 32.48 17,959,700 +0.37(+1.15%)
May 31, 2013 32.17 32.64 32.09 32.11 20,823,100 -0.31(-0.96%)
May 30, 2013 32.76 32.99 32.41 32.42 14,828,900 -0.38(-1.16%)
May 29, 2013 32.99 33.02 32.55 32.80 18,537,700 -0.44(-1.32%)
May 28, 2013 32.87 33.50 32.87 33.24 16,079,900 +0.15(+0.45%)
May 24, 2013 32.69 33.30 32.51 33.09 19,216,300 +0.22(+0.67%)
May 23, 2013 33.20 33.21 32.62 32.87 15,509,800 -0.35(-1.05%)
May 22, 2013 33.17 33.92 33.07 33.22 21,890,000 +0.01(+0.03%)
May 21, 2013 33.08 33.32 32.79 33.21 12,298,600 +0.16(+0.48%)
May 20, 2013 33.06 33.20 32.96 33.05 11,467,500 -0.17(-0.51%)
May 17, 2013 33.11 33.29 32.97 33.22 13,801,600 +0.36(+1.10%)
May 16, 2013 33.05 33.39 32.82 32.86 17,210,500 -0.52(-1.56%)
May 15, 2013 33.28 33.41 33.05 33.38 14,988,000 -0.10(-0.30%)
May 14, 2013 33.46 33.67 33.36 33.48 22,187,900 +0.17(+0.51%)
May 13, 2013 33.10 33.41 32.88 33.31 12,748,000 +0.04(+0.12%)
May 10, 2013 33.09 33.53 33.07 33.27 10,807,400 -0.02(-0.06%)
May 09, 2013 33.07 34.04 33.00 33.29 32,915,600 +1.43(+4.49%)
May 08, 2013 32.00 32.11 31.42 31.86 25,909,000 -0.33(-1.03%)
May 07, 2013 32.12 32.26 31.96 32.19 15,004,100 +0.18(+0.56%)
May 06, 2013 31.88 32.11 31.81 32.01 15,102,700 +0.04(+0.13%)
May 03, 2013 32.28 32.53 31.92 31.97 23,758,600 +0.09(+0.28%)
May 02, 2013 31.25 32.20 31.10 31.88 19,466,200 +0.75(+2.41%)
May 01, 2013 30.98 31.38 30.87 31.13 12,948,900 +0.16(+0.52%)
Apr 30, 2013 31.20 31.22 30.83 30.97 22,083,700 -0.02(-0.06%)
Apr 29, 2013 31.18 31.42 30.94 30.99 9,866,600 -0.16(-0.51%)
Apr 26, 2013 31.22 31.37 31.00 31.15 7,889,200 -0.05(-0.16%)
Apr 25, 2013 31.36 31.39 31.11 31.20 8,785,700 +0.08(+0.26%)
Apr 24, 2013 31.62 31.75 31.04 31.12 16,363,900 -0.52(-1.64%)
Apr 23, 2013 31.67 31.92 31.23 31.64 14,515,000 +0.00(+0.00%)
Apr 22, 2013 31.22 31.75 31.00 31.64 13,566,800 +0.43(+1.38%)
Apr 19, 2013 30.39 31.29 30.18 31.21 25,032,800 +0.77(+2.53%)
Apr 18, 2013 31.15 31.15 30.35 30.44 16,442,800 -0.58(-1.87%)
Apr 17, 2013 31.05 31.16 30.70 31.02 15,190,100 -0.31(-0.99%)
Apr 16, 2013 30.67 31.46 30.53 31.33 15,798,100 +0.93(+3.06%)
Apr 15, 2013 31.23 31.23 30.40 30.40 13,940,700 -1.14(-3.61%)
Apr 12, 2013 31.50 31.56 31.18 31.54 9,562,300 -0.04(-0.13%)
Apr 11, 2013 31.32 31.69 31.24 31.58 12,390,900 +0.37(+1.19%)
Apr 10, 2013 31.12 31.43 30.96 31.21 15,526,700 +0.04(+0.13%)
Apr 09, 2013 31.48 31.48 31.01 31.17 13,852,600 -0.24(-0.76%)
Apr 08, 2013 30.76 31.49 30.56 31.41 19,565,600 +0.77(+2.51%)
Apr 05, 2013 30.03 30.69 29.62 30.64 18,000,400 +0.23(+0.76%)
Apr 04, 2013 30.65 30.73 30.32 30.41 16,122,600 -0.33(-1.07%)
Apr 03, 2013 31.05 31.10 30.56 30.74 12,481,700 -0.29(-0.93%)
Apr 02, 2013 30.56 31.13 30.47 31.03 14,714,400 +0.69(+2.27%)
Apr 01, 2013 30.85 30.85 30.12 30.34 15,814,400 -0.17(-0.56%)
Mar 28, 2013 30.19 30.67 30.18 30.51 11,509,300 +0.28(+0.93%)
Mar 27, 2013 30.20 30.29 29.93 30.23 7,647,700 -0.10(-0.33%)
Mar 26, 2013 30.28 30.42 30.19 30.33 8,093,700 +0.10(+0.33%)
Mar 25, 2013 30.41 30.55 29.88 30.23 17,348,200 -0.06(-0.20%)
Mar 22, 2013 30.03 30.31 29.94 30.29 14,900,000 +0.43(+1.44%)
Mar 21, 2013 29.85 30.05 29.68 29.86 15,430,300 -0.19(-0.63%)
Mar 20, 2013 29.91 30.15 29.79 30.05 10,725,200 +0.42(+1.42%)
Mar 19, 2013 30.22 30.24 29.31 29.63 20,193,000 -0.53(-1.76%)
Mar 18, 2013 30.03 30.37 29.81 30.16 11,841,100 -0.20(-0.66%)
Mar 15, 2013 30.51 30.70 30.26 30.36 18,858,200 -0.29(-0.95%)
Mar 14, 2013 30.54 30.66 30.42 30.65 11,190,500 +0.19(+0.62%)
Mar 13, 2013 30.55 30.55 30.14 30.46 14,371,400 -0.01(-0.03%)
Mar 12, 2013 30.69 30.69 30.12 30.47 20,596,100 -0.22(-0.72%)
Mar 11, 2013 30.43 30.69 30.39 30.69 8,963,400 +0.12(+0.39%)
Mar 08, 2013 30.02 30.76 29.92 30.57 19,242,400 +0.62(+2.07%)
Mar 07, 2013 29.85 30.07 29.77 29.95 17,238,500 +0.08(+0.27%)
Mar 06, 2013 30.37 30.48 29.87 29.87 18,395,100 -0.32(-1.06%)
Mar 05, 2013 29.65 30.26 29.61 30.19 24,719,700 +0.70(+2.37%)
Mar 04, 2013 28.84 29.51 28.68 29.49 18,227,800 +0.35(+1.20%)
Mar 01, 2013 28.66 29.16 28.48 29.14 15,154,100 +0.33(+1.15%)
Feb 28, 2013 28.75 28.97 28.69 28.81 13,386,800 +0.00(+0.00%)
Feb 27, 2013 28.28 28.91 28.26 28.81 19,849,500 +0.51(+1.80%)
Feb 26, 2013 28.08 28.36 28.01 28.30 24,229,800 +0.30(+1.07%)
Feb 25, 2013 28.67 28.84 27.98 28.00 18,625,500 -0.57(-2.00%)
Feb 22, 2013 28.34 28.57 28.27 28.57 11,655,500 +0.32(+1.13%)
Feb 21, 2013 28.61 28.61 28.17 28.25 15,613,900 -0.45(-1.57%)
Feb 20, 2013 29.20 29.30 28.63 28.70 21,682,400 -0.47(-1.61%)
Feb 19, 2013 28.86 29.18 28.83 29.17 21,545,500 +0.27(+0.93%)
Feb 15, 2013 28.54 28.93 28.47 28.90 31,484,900 +0.41(+1.44%)
Feb 14, 2013 28.23 28.68 28.22 28.49 18,223,800 +0.17(+0.60%)
Feb 13, 2013 28.51 28.53 28.25 28.32 14,766,900 -0.02(-0.07%)
Feb 12, 2013 28.25 28.42 28.20 28.34 12,294,300 +0.03(+0.11%)
Feb 11, 2013 28.54 28.56 28.13 28.31 14,720,900 -0.15(-0.53%)
Feb 08, 2013 27.75 28.46 27.69 28.46 23,905,500 +0.90(+3.27%)
Feb 07, 2013 27.37 28.00 27.34 27.56 53,777,700 -0.66(-2.34%)
Feb 06, 2013 28.24 28.31 28.07 28.22 40,192,100 -0.13(-0.46%)
Feb 05, 2013 28.03 28.39 27.89 28.35 25,398,700 +0.40(+1.43%)
Feb 04, 2013 27.92 28.10 27.82 27.95 20,204,500 -0.21(-0.75%)
Feb 01, 2013 28.13 28.43 28.00 28.16 28,865,500 +0.42(+1.51%)
Jan 31, 2013 27.95 28.08 27.63 27.74 16,066,800 -0.16(-0.57%)
Jan 30, 2013 27.67 28.22 27.60 27.90 30,765,300 +0.12(+0.43%)
Jan 29, 2013 27.46 27.83 27.32 27.78 16,364,000 +0.22(+0.80%)
Jan 28, 2013 27.54 27.94 27.41 27.56 28,253,800 +0.35(+1.29%)
Jan 25, 2013 27.19 27.30 26.98 27.21 15,546,400 +0.15(+0.55%)
Jan 24, 2013 27.44 27.60 27.04 27.06 42,624,400 -0.35(-1.28%)
Jan 23, 2013 27.14 27.41 27.06 27.41 17,089,500 +0.24(+0.88%)
Jan 22, 2013 27.30 27.30 26.97 27.17 14,652,900 -0.09(-0.33%)
Jan 18, 2013 27.42 27.48 27.12 27.26 15,350,100 -0.21(-0.76%)
Jan 17, 2013 27.21 27.57 27.08 27.47 23,584,000 +0.48(+1.78%)
Jan 16, 2013 26.89 27.13 26.89 26.99 9,870,100 -0.05(-0.18%)
Jan 15, 2013 26.62 27.06 26.54 27.04 15,106,700 +0.24(+0.90%)
Jan 14, 2013 26.72 26.94 26.71 26.80 10,677,700 -0.13(-0.48%)
Jan 11, 2013 26.90 27.00 26.80 26.93 13,894,700 -0.04(-0.15%)
Jan 10, 2013 26.90 27.01 26.67 26.97 22,025,900 +0.58(+2.20%)
Jan 09, 2013 26.20 26.47 26.10 26.39 11,614,200 +0.26(+1.00%)
Jan 08, 2013 26.05 26.27 25.98 26.13 13,226,500 -0.07(-0.27%)
Jan 07, 2013 26.34 26.46 26.09 26.20 8,233,300 -0.30(-1.13%)
Jan 04, 2013 26.34 26.60 26.22 26.50 14,113,300 +0.24(+0.91%)
Jan 03, 2013 26.61 26.64 26.17 26.26 17,685,000 -0.35(-1.32%)
Jan 02, 2013 26.12 26.71 26.09 26.61 28,909,900 +1.10(+4.31%)
Dec 31, 2012 24.52 25.55 24.40 25.51 23,810,800 +0.90(+3.66%)
Dec 28, 2012 24.75 24.99 24.58 24.61 17,370,300 -0.28(-1.12%)
Dec 27, 2012 24.93 25.06 24.48 24.89 14,385,900 -0.02(-0.08%)
Dec 26, 2012 25.14 25.17 24.72 24.91 13,548,800 -0.24(-0.95%)
Dec 24, 2012 25.00 25.24 24.69 25.15 4,728,300 +0.20(+0.80%)
Dec 21, 2012 25.15 25.15 24.55 24.95 29,991,000 -0.47(-1.85%)
Dec 20, 2012 25.29 25.49 25.24 25.42 18,628,600 +0.19(+0.75%)
Dec 19, 2012 25.48 25.53 25.23 25.23 13,498,200 -0.26(-1.02%)
Dec 18, 2012 25.10 25.53 24.94 25.49 21,656,000 +0.43(+1.72%)
Dec 17, 2012 24.60 25.08 24.45 25.06 18,152,000 +0.62(+2.54%)
Dec 14, 2012 24.59 24.63 24.26 24.44 32,899,400 -0.22(-0.89%)
Dec 13, 2012 24.88 24.91 24.38 24.66 25,015,200 -0.13(-0.52%)
Dec 12, 2012 25.03 25.10 24.73 24.79 16,846,200 -0.14(-0.56%)
Dec 11, 2012 24.93 25.06 24.88 24.93 20,360,000 +0.07(+0.28%)
Dec 10, 2012 24.79 24.94 24.72 24.86 12,468,300 -0.01(-0.04%)
Dec 07, 2012 24.76 24.87 24.56 24.87 12,614,100 +0.27(+1.10%)
Dec 06, 2012 24.27 24.61 24.25 24.60 12,322,400 +0.35(+1.44%)
Dec 05, 2012 24.56 24.61 24.21 24.25 22,622,700 -0.26(-1.06%)
Dec 04, 2012 24.60 24.64 24.22 24.51 16,431,900 -0.02(-0.08%)
Dec 03, 2012 24.81 25.02 24.49 24.53 13,547,900 -0.11(-0.45%)
Nov 30, 2012 24.75 24.85 24.61 24.64 18,779,800 -0.08(-0.32%)
Nov 29, 2012 24.39 24.82 24.39 24.72 17,649,800 +0.35(+1.44%)
Nov 28, 2012 23.89 24.42 23.84 24.37 19,176,100 +0.44(+1.84%)
Nov 27, 2012 24.18 24.28 23.91 23.93 13,555,100 -0.20(-0.83%)
Nov 26, 2012 24.26 24.30 23.98 24.13 15,783,900 -0.17(-0.70%)
Nov 23, 2012 24.14 24.46 24.05 24.30 5,917,800 +0.48(+2.02%)
Nov 21, 2012 24.00 24.07 23.79 23.82 11,949,700 -0.19(-0.79%)
Nov 20, 2012 23.88 24.20 23.77 24.01 17,291,100 +0.04(+0.17%)
Nov 19, 2012 23.64 24.00 23.49 23.97 15,957,600 +0.68(+2.92%)
Nov 16, 2012 23.13 23.46 22.97 23.29 28,376,000 +0.17(+0.74%)
Nov 15, 2012 23.61 23.64 22.99 23.12 27,178,900 -0.42(-1.78%)
Nov 14, 2012 24.25 24.26 23.45 23.54 20,750,900 -0.60(-2.49%)
Nov 13, 2012 24.20 24.60 24.06 24.14 19,544,800 -0.15(-0.62%)
Nov 12, 2012 24.42 24.43 24.21 24.29 16,316,800 -0.13(-0.53%)
Nov 09, 2012 24.40 24.60 24.30 24.42 17,885,800 +0.06(+0.25%)
Nov 08, 2012 24.56 24.94 24.34 24.36 18,275,700 -0.31(-1.26%)
Nov 07, 2012 24.37 25.05 24.14 24.67 35,223,700 +0.39(+1.61%)
Nov 06, 2012 24.08 24.34 23.90 24.28 25,530,300 +0.36(+1.51%)
Nov 05, 2012 23.87 23.99 23.74 23.92 17,793,300 +0.03(+0.13%)
Nov 02, 2012 24.38 24.52 23.86 23.89 15,575,100 -0.37(-1.53%)
Nov 01, 2012 24.05 24.41 23.93 24.26 16,437,200 +0.33(+1.38%)
Oct 31, 2012 23.97 24.12 23.82 23.93 13,302,700 +0.14(+0.59%)
Oct 26, 2012 24.02 24.20 23.49 23.79 22,759,000 -0.30(-1.25%)
Oct 25, 2012 24.65 24.70 23.99 24.09 14,629,100 -0.34(-1.39%)
Oct 24, 2012 24.17 24.64 24.10 24.43 14,569,100 +0.33(+1.37%)
Oct 23, 2012 24.51 24.52 23.86 24.10 23,617,500 -0.63(-2.55%)
Oct 22, 2012 24.81 25.00 24.61 24.73 14,930,400 -0.18(-0.72%)
Oct 19, 2012 25.44 25.50 24.68 24.91 16,475,900 -0.51(-2.01%)
Oct 18, 2012 25.31 25.50 25.14 25.42 12,592,400 +0.22(+0.87%)
Oct 17, 2012 24.87 25.27 24.80 25.20 11,134,200 +0.43(+1.74%)
Oct 16, 2012 24.52 24.95 24.49 24.77 11,684,100 +0.41(+1.68%)
Oct 15, 2012 24.14 24.46 23.98 24.36 11,680,700 +0.25(+1.04%)
Oct 12, 2012 24.24 24.28 24.02 24.11 15,636,500 -0.10(-0.41%)
Oct 11, 2012 24.56 24.59 24.05 24.21 24,331,700 -0.13(-0.53%)
Oct 10, 2012 24.68 24.91 24.28 24.34 28,055,000 -0.28(-1.14%)
Oct 09, 2012 25.10 25.19 24.59 24.62 14,981,500 -0.51(-2.03%)
Oct 08, 2012 25.24 25.29 25.03 25.13 10,022,500 -0.06(-0.24%)
Oct 05, 2012 25.11 25.45 25.11 25.19 14,289,300 +0.15(+0.60%)
Oct 04, 2012 24.85 25.05 24.74 25.04 15,544,600 +0.28(+1.13%)
Oct 03, 2012 24.66 25.05 24.57 24.76 11,351,000 +0.12(+0.49%)
Oct 02, 2012 24.67 24.76 24.51 24.64 11,560,800 +0.09(+0.37%)
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.