Stock Quote

Twenty-First Century Fox (NQ: FOXA )

33.17 +0.10 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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%)
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.