Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.71 -0.40 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 24.63 25.10 24.42 24.55 13,649,900 +0.04(+0.16%)
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%)
Jul 02, 2012 22.30 22.86 22.25 22.85 27,386,000 +0.56(+2.51%)
Jun 29, 2012 22.28 22.34 21.88 22.29 47,950,000 +0.30(+1.36%)
Jun 28, 2012 22.07 22.23 21.78 21.99 48,106,300 -0.32(-1.43%)
Jun 27, 2012 21.64 22.73 21.61 22.31 70,563,600 +0.55(+2.53%)
Jun 26, 2012 21.31 21.89 21.20 21.76 83,482,600 +1.67(+8.31%)
Jun 25, 2012 20.16 20.20 19.98 20.09 13,059,300 -0.27(-1.33%)
Jun 22, 2012 20.20 20.45 20.07 20.36 26,980,100 +0.20(+0.99%)
Jun 21, 2012 20.49 20.61 20.13 20.16 14,715,800 -0.32(-1.56%)
Jun 20, 2012 20.27 20.57 20.22 20.48 14,217,600 +0.24(+1.19%)
Jun 19, 2012 20.19 20.37 20.08 20.24 13,221,100 +0.15(+0.75%)
Jun 18, 2012 20.06 20.21 19.85 20.09 10,997,600 +0.02(+0.10%)
Jun 15, 2012 19.93 20.10 19.77 20.07 31,824,500 +0.21(+1.06%)
Jun 14, 2012 19.56 20.00 19.51 19.86 22,095,300 +0.29(+1.48%)
Jun 13, 2012 19.60 19.79 19.39 19.57 21,049,200 -0.13(-0.66%)
Jun 12, 2012 19.28 19.70 19.13 19.70 18,271,300 +0.56(+2.93%)
Jun 11, 2012 19.72 19.73 19.10 19.14 13,205,200 -0.30(-1.54%)
Jun 08, 2012 19.24 19.50 19.03 19.44 19,664,400 +0.15(+0.78%)
Jun 07, 2012 19.60 19.74 19.24 19.29 15,234,100 -0.11(-0.57%)
Jun 06, 2012 18.70 19.44 18.69 19.40 32,046,200 +0.79(+4.25%)
Jun 05, 2012 18.53 18.75 18.48 18.61 18,452,800 +0.02(+0.11%)
Jun 04, 2012 18.42 18.68 18.32 18.59 22,517,100 +0.04(+0.22%)
Jun 01, 2012 18.91 19.03 18.54 18.55 26,868,600 -0.65(-3.39%)
May 31, 2012 19.36 19.45 19.12 19.20 24,098,200 -0.20(-1.03%)
May 30, 2012 19.53 19.72 19.30 19.40 18,359,200 -0.29(-1.47%)
May 29, 2012 19.60 19.81 19.45 19.69 15,151,100 +0.26(+1.34%)
May 25, 2012 19.46 19.57 19.32 19.43 11,882,200 +0.05(+0.26%)
May 24, 2012 19.19 19.52 19.12 19.38 16,389,900 +0.20(+1.04%)
May 23, 2012 19.25 19.40 18.94 19.18 27,054,800 -0.36(-1.84%)
May 22, 2012 19.56 19.74 19.31 19.54 19,189,000 +0.04(+0.21%)
May 21, 2012 19.24 19.53 19.03 19.50 19,310,400 +0.23(+1.19%)
May 18, 2012 19.54 19.54 19.21 19.27 20,320,500 -0.19(-0.98%)
May 17, 2012 19.69 19.79 19.46 19.46 18,714,700 -0.27(-1.37%)
May 16, 2012 19.97 20.15 19.73 19.73 19,212,000 -0.20(-1.00%)
May 15, 2012 20.10 20.31 19.89 19.93 16,956,300 -0.21(-1.04%)
May 14, 2012 20.02 20.50 19.89 20.14 20,991,200 -0.08(-0.40%)
May 11, 2012 20.24 20.70 20.15 20.22 20,619,800 -0.10(-0.49%)
May 10, 2012 20.00 20.62 19.98 20.32 37,975,800 +0.94(+4.85%)
May 09, 2012 19.10 19.49 18.89 19.38 28,076,100 +0.05(+0.26%)
May 08, 2012 19.16 19.39 19.07 19.33 13,303,700 -0.07(-0.36%)
May 07, 2012 19.10 19.50 19.01 19.40 15,559,600 +0.22(+1.15%)
May 04, 2012 19.53 19.67 19.18 19.18 18,350,700 -0.53(-2.69%)
May 03, 2012 19.77 19.89 19.63 19.71 13,911,000 -0.18(-0.90%)
May 02, 2012 19.72 19.96 19.56 19.89 11,531,500 +0.10(+0.51%)
May 01, 2012 19.55 20.00 19.55 19.79 17,185,900 +0.18(+0.92%)
Apr 30, 2012 19.49 19.63 19.41 19.61 13,241,500 +0.03(+0.15%)
Apr 27, 2012 19.72 19.72 19.47 19.58 15,270,300 -0.03(-0.15%)
Apr 26, 2012 19.23 19.72 19.14 19.61 20,063,300 +0.34(+1.76%)
Apr 25, 2012 19.29 19.50 19.18 19.27 14,925,000 +0.04(+0.21%)
Apr 24, 2012 19.08 19.39 19.05 19.23 13,598,700 +0.25(+1.32%)
Apr 23, 2012 18.88 19.02 18.65 18.98 19,665,000 -0.03(-0.16%)
Apr 20, 2012 18.99 19.30 18.97 19.01 16,698,100 +0.12(+0.64%)
Apr 19, 2012 19.18 19.25 18.86 18.89 21,659,100 -0.38(-1.97%)
Apr 18, 2012 19.28 19.41 19.15 19.27 7,350,800 -0.12(-0.62%)
Apr 17, 2012 19.30 19.52 19.22 19.39 10,529,800 +0.27(+1.41%)
Apr 16, 2012 19.23 19.23 18.96 19.12 15,064,200 -0.03(-0.16%)
Apr 13, 2012 19.25 19.38 19.13 19.15 11,033,500 -0.20(-1.03%)
Apr 12, 2012 18.98 19.36 18.91 19.35 15,874,300 +0.50(+2.65%)
Apr 11, 2012 18.90 19.06 18.78 18.85 9,710,100 +0.19(+1.02%)
Apr 10, 2012 18.96 19.10 18.65 18.66 16,581,100 -0.37(-1.94%)
Apr 09, 2012 19.11 19.23 18.87 19.03 18,496,000 -0.46(-2.36%)
Apr 05, 2012 19.31 19.54 19.16 19.49 19,581,000 +0.07(+0.36%)
Apr 04, 2012 19.81 19.83 19.37 19.42 15,613,300 -0.52(-2.61%)
Apr 03, 2012 19.76 20.18 19.74 19.94 19,282,300 +0.02(+0.10%)
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.