Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.29 +0.21 (+0.68%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 30.49 30.93 30.41 30.43 21,972,420 -0.29(-0.96%)
May 30, 2013 31.05 31.26 30.71 30.72 15,647,374 -0.36(-1.16%)
May 29, 2013 31.26 31.29 30.85 31.08 19,560,880 -0.42(-1.32%)
May 28, 2013 31.15 31.75 31.15 31.50 16,967,422 +0.14(+0.45%)
May 24, 2013 30.98 31.56 30.81 31.36 20,276,934 +0.21(+0.67%)
May 23, 2013 31.46 31.47 30.91 31.15 16,365,856 -0.33(-1.05%)
May 22, 2013 31.43 32.15 31.34 31.48 23,098,208 +0.01(+0.03%)
May 21, 2013 31.35 31.58 31.07 31.47 12,977,415 +0.15(+0.48%)
May 20, 2013 31.33 31.46 31.24 31.32 12,100,443 -0.16(-0.51%)
May 17, 2013 31.38 31.55 31.25 31.48 14,563,373 +0.34(+1.10%)
May 16, 2013 31.32 31.64 31.10 31.14 18,160,426 -0.49(-1.56%)
May 15, 2013 31.54 31.66 31.32 31.63 15,815,255 -0.09(-0.30%)
May 14, 2013 31.71 31.91 31.61 31.73 23,412,550 +0.16(+0.51%)
May 13, 2013 31.37 31.66 31.16 31.57 13,451,620 +0.04(+0.12%)
May 10, 2013 31.36 31.78 31.34 31.53 11,403,909 -0.02(-0.06%)
May 09, 2013 31.34 32.26 31.27 31.55 34,732,360 +1.36(+4.49%)
May 08, 2013 30.33 30.43 29.78 30.19 27,339,034 -0.31(-1.03%)
May 07, 2013 30.44 30.57 30.29 30.51 15,832,244 +0.17(+0.56%)
May 06, 2013 30.21 30.43 30.15 30.34 15,936,286 +0.04(+0.13%)
May 03, 2013 30.59 30.83 30.25 30.30 25,069,944 +0.09(+0.28%)
May 02, 2013 29.62 30.52 29.47 30.21 20,540,628 +0.71(+2.41%)
May 01, 2013 29.36 29.74 29.26 29.50 13,663,608 +0.15(+0.52%)
Apr 30, 2013 29.57 29.59 29.22 29.35 23,302,598 -0.02(-0.06%)
Apr 29, 2013 29.55 29.78 29.32 29.37 10,411,182 -0.15(-0.51%)
Apr 26, 2013 29.59 29.73 29.38 29.52 8,324,640 -0.05(-0.16%)
Apr 25, 2013 29.72 29.75 29.48 29.57 9,270,622 +0.08(+0.26%)
Apr 24, 2013 29.97 30.09 29.42 29.49 17,267,098 -0.49(-1.64%)
Apr 23, 2013 30.01 30.25 29.60 29.98 15,316,148 +0.00(+0.00%)
Apr 22, 2013 29.59 30.09 29.38 29.98 14,315,613 +0.41(+1.38%)
Apr 19, 2013 28.80 29.65 28.60 29.58 26,414,474 +0.73(+2.53%)
Apr 18, 2013 29.52 29.52 28.76 28.85 17,350,352 -0.55(-1.87%)
Apr 17, 2013 29.43 29.53 29.09 29.40 16,028,510 -0.29(-0.99%)
Apr 16, 2013 29.07 29.81 28.93 29.69 16,670,068 +0.88(+3.06%)
Apr 15, 2013 29.60 29.60 28.81 28.81 14,710,150 -1.08(-3.61%)
Apr 12, 2013 29.85 29.91 29.55 29.89 10,090,086 -0.04(-0.13%)
Apr 11, 2013 29.68 30.03 29.61 29.93 13,074,810 +0.35(+1.19%)
Apr 10, 2013 29.49 29.79 29.34 29.58 16,383,689 +0.04(+0.13%)
Apr 09, 2013 29.83 29.83 29.39 29.54 14,617,187 -0.23(-0.76%)
Apr 08, 2013 29.15 29.84 28.96 29.77 20,645,514 +0.73(+2.51%)
Apr 05, 2013 28.46 29.08 28.07 29.04 18,993,924 +0.22(+0.76%)
Apr 04, 2013 29.05 29.12 28.73 28.82 17,012,480 -0.31(-1.07%)
Apr 03, 2013 29.43 29.47 28.96 29.13 13,170,621 -0.27(-0.93%)
Apr 02, 2013 28.96 29.50 28.88 29.41 15,526,554 +0.65(+2.27%)
Apr 01, 2013 29.24 29.24 28.54 28.75 16,687,268 -0.16(-0.56%)
Mar 28, 2013 28.61 29.07 28.60 28.91 12,144,550 +0.27(+0.93%)
Mar 27, 2013 28.62 28.71 28.36 28.65 8,069,811 -0.09(-0.33%)
Mar 26, 2013 28.70 28.83 28.61 28.74 8,540,428 +0.09(+0.33%)
Mar 25, 2013 28.82 28.95 28.32 28.65 18,305,726 -0.06(-0.20%)
Mar 22, 2013 28.46 28.72 28.37 28.71 15,722,398 +0.41(+1.44%)
Mar 21, 2013 28.29 28.48 28.13 28.30 16,281,968 -0.18(-0.63%)
Mar 20, 2013 28.35 28.57 28.23 28.48 11,317,172 +0.40(+1.42%)
Mar 19, 2013 28.64 28.66 27.78 28.08 21,307,542 -0.50(-1.76%)
Mar 18, 2013 28.46 28.78 28.25 28.58 12,494,664 -0.19(-0.66%)
Mar 15, 2013 28.91 29.09 28.68 28.77 19,899,070 -0.27(-0.95%)
Mar 14, 2013 28.94 29.06 28.83 29.05 11,808,154 +0.18(+0.62%)
Mar 13, 2013 28.95 28.95 28.56 28.87 15,164,622 -0.01(-0.03%)
Mar 12, 2013 29.08 29.08 28.54 28.88 21,732,892 -0.21(-0.72%)
Mar 11, 2013 28.84 29.08 28.80 29.08 9,458,130 +0.11(+0.39%)
Mar 08, 2013 28.45 29.15 28.36 28.97 20,304,474 +0.59(+2.07%)
Mar 07, 2013 28.29 28.50 28.21 28.38 18,189,970 +0.08(+0.27%)
Mar 06, 2013 28.78 28.89 28.31 28.31 19,410,408 -0.30(-1.06%)
Mar 05, 2013 28.10 28.68 28.06 28.61 26,084,092 +0.66(+2.37%)
Mar 04, 2013 27.33 27.97 27.18 27.95 19,233,874 +0.33(+1.20%)
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.