Stock Quote

Twenty-First Century Fox (NQ: FOXA )

37.62 USD -0.88 (-2.29%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.11 34.62 34.11 34.29 10,073,883 +0.14(+0.41%)
Sep 29, 2014 34.25 34.51 34.02 34.15 13,296,162 -0.29(-0.84%)
Sep 26, 2014 33.62 34.50 33.62 34.44 11,129,424 +0.70(+2.07%)
Sep 25, 2014 34.42 34.54 33.73 33.74 12,240,362 -0.75(-2.17%)
Sep 24, 2014 34.15 34.54 34.07 34.49 8,473,301 +0.27(+0.79%)
Sep 23, 2014 34.46 34.57 34.21 34.22 10,437,358 -0.30(-0.87%)
Sep 22, 2014 35.00 35.08 34.38 34.52 15,461,354 -0.63(-1.79%)
Sep 19, 2014 34.63 35.46 34.63 35.15 25,997,781 +0.24(+0.69%)
Sep 18, 2014 34.64 34.94 34.62 34.91 6,961,049 +0.26(+0.75%)
Sep 17, 2014 34.79 34.92 34.51 34.65 14,247,449 -0.10(-0.29%)
Sep 16, 2014 34.88 35.08 34.59 34.75 12,144,734 -0.16(-0.46%)
Sep 15, 2014 34.95 35.01 34.53 34.91 9,915,258 -0.14(-0.40%)
Sep 12, 2014 35.34 35.40 34.96 35.05 12,086,690 -0.25(-0.71%)
Sep 11, 2014 34.83 35.82 34.83 35.30 13,304,994 -0.26(-0.72%)
Sep 10, 2014 35.59 35.71 35.36 35.55 7,408,636 -0.11(-0.32%)
Sep 09, 2014 35.76 35.89 35.47 35.67 8,795,509 -0.21(-0.59%)
Sep 08, 2014 35.90 36.36 35.83 35.88 14,039,074 -0.27(-0.75%)
Sep 05, 2014 35.83 36.33 35.83 36.15 8,935,051 +0.02(+0.06%)
Sep 04, 2014 36.27 36.56 36.10 36.13 11,031,869 -0.17(-0.47%)
Sep 03, 2014 36.00 36.34 35.86 36.30 11,825,370 +0.37(+1.03%)
Sep 02, 2014 35.39 35.99 35.39 35.93 8,477,216 +0.51(+1.44%)
Aug 29, 2014 35.77 35.42 35.42 35.42 9,515,800 -0.18(-0.51%)
Aug 28, 2014 35.63 35.81 35.57 35.60 6,975,848 -0.25(-0.70%)
Aug 27, 2014 35.53 35.85 35.47 35.85 6,088,206 +0.29(+0.82%)
Aug 26, 2014 35.57 35.77 35.47 35.56 6,629,916 +0.00(+0.00%)
Aug 25, 2014 35.79 35.95 35.42 35.56 6,169,631 -0.13(-0.36%)
Aug 22, 2014 35.81 35.92 35.51 35.69 6,367,989 -0.04(-0.11%)
Aug 21, 2014 35.67 35.85 35.49 35.73 7,833,107 +0.06(+0.17%)
Aug 20, 2014 36.08 36.08 35.58 35.67 9,274,172 -0.22(-0.61%)
Aug 19, 2014 35.95 36.04 35.63 35.89 9,121,335 -0.08(-0.22%)
Aug 18, 2014 36.00 36.24 35.78 35.97 10,115,772 +0.11(+0.31%)
Aug 15, 2014 36.01 36.11 35.68 35.86 17,620,805 +0.10(+0.28%)
Aug 14, 2014 35.29 35.81 35.29 35.76 15,799,342 +0.36(+1.02%)
Aug 13, 2014 35.11 35.45 35.02 35.40 15,511,242 +0.29(+0.83%)
Aug 12, 2014 34.69 35.26 34.59 35.11 17,794,402 +0.34(+0.98%)
Aug 11, 2014 34.52 34.98 34.16 34.77 19,259,678 +0.40(+1.16%)
Aug 08, 2014 33.71 34.41 33.70 34.37 18,765,019 +0.41(+1.21%)
Aug 07, 2014 34.51 34.92 33.69 33.96 42,015,237 +1.63(+5.04%)
Aug 06, 2014 33.20 33.25 32.20 32.33 49,970,567 +1.03(+3.29%)
Aug 05, 2014 31.47 31.78 31.27 31.30 25,827,869 -0.22(-0.70%)
Aug 04, 2014 31.92 32.08 31.50 31.52 18,577,643 -0.42(-1.31%)
Aug 01, 2014 31.71 32.08 31.53 31.94 16,580,746 +0.27(+0.85%)
Jul 31, 2014 31.89 32.27 31.67 31.67 21,813,810 -0.33(-1.03%)
Jul 30, 2014 32.25 32.53 31.93 32.00 27,828,388 -0.15(-0.47%)
Jul 29, 2014 32.56 32.64 32.15 32.15 15,845,830 -0.31(-0.96%)
Jul 28, 2014 32.83 32.93 32.42 32.46 17,754,173 -0.35(-1.07%)
Jul 25, 2014 33.47 33.49 32.78 32.81 18,561,196 -0.11(-0.33%)
Jul 24, 2014 32.68 33.01 32.62 32.92 24,515,963 +0.22(+0.67%)
Jul 23, 2014 33.08 33.18 32.56 32.70 24,305,553 -0.64(-1.92%)
Jul 22, 2014 33.08 33.47 32.89 33.34 15,797,884 +0.45(+1.37%)
Jul 21, 2014 32.90 33.15 32.74 32.89 16,952,202 -0.12(-0.36%)
Jul 18, 2014 33.05 33.14 32.58 33.01 29,432,001 +0.24(+0.73%)
Jul 17, 2014 32.99 33.31 32.68 32.77 38,794,291 -0.23(-0.70%)
Jul 16, 2014 35.25 35.29 32.69 33.00 89,282,325 -2.19(-6.22%)
Jul 15, 2014 35.46 35.54 34.83 35.19 9,962,055 -0.35(-0.98%)
Jul 14, 2014 35.75 35.93 35.49 35.54 5,968,127 -0.10(-0.28%)
Jul 11, 2014 35.73 35.88 35.29 35.64 10,288,171 -0.07(-0.20%)
Jul 10, 2014 35.46 35.90 35.22 35.71 6,190,876 -0.20(-0.56%)
Jul 09, 2014 35.18 35.98 35.17 35.91 11,174,454 +0.81(+2.31%)
Jul 08, 2014 35.67 35.77 34.97 35.10 12,079,494 -0.59(-1.65%)
Jul 07, 2014 36.06 36.14 35.62 35.69 6,243,209 -0.52(-1.44%)
Jul 03, 2014 35.74 36.21 36.21 36.21 6,806,200 +0.51(+1.43%)
Jul 02, 2014 35.19 35.78 35.17 35.70 7,889,487 +0.40(+1.13%)
Jul 01, 2014 34.26 35.45 34.17 35.30 9,850,548 +0.15(+0.43%)
Jun 30, 2014 35.31 35.61 35.12 35.15 11,021,450 -0.10(-0.28%)
Jun 27, 2014 35.07 35.55 34.60 35.25 15,120,610 +0.10(+0.28%)
Jun 26, 2014 34.78 35.27 34.52 35.15 10,378,194 +0.27(+0.77%)
Jun 25, 2014 34.21 35.06 33.99 34.88 27,211,670 +0.67(+1.96%)
Jun 24, 2014 34.33 34.60 34.13 34.21 12,755,847 -0.13(-0.38%)
Jun 23, 2014 34.60 34.78 34.34 34.34 9,425,254 -0.20(-0.58%)
Jun 20, 2014 35.28 35.35 34.48 34.54 21,913,077 -0.83(-2.35%)
Jun 19, 2014 35.50 35.63 35.14 35.37 8,012,311 +0.00(+0.00%)
Jun 18, 2014 35.61 35.61 35.24 35.37 12,601,774 -0.14(-0.39%)
Jun 17, 2014 35.55 35.90 35.47 35.51 9,382,866 -0.22(-0.62%)
Jun 16, 2014 35.26 35.98 35.02 35.73 10,467,975 +0.21(+0.59%)
Jun 13, 2014 35.44 35.64 34.97 35.52 9,801,215 +0.11(+0.31%)
Jun 12, 2014 36.01 36.05 35.29 35.41 13,747,118 -0.71(-1.97%)
Jun 11, 2014 35.90 36.22 35.89 36.12 12,270,715 +0.04(+0.11%)
Jun 10, 2014 36.04 36.21 35.84 36.08 14,994,989 +0.04(+0.11%)
Jun 06, 2014 36.32 36.32 35.81 36.04 7,271,560 -0.05(-0.14%)
Jun 05, 2014 35.61 36.11 35.37 36.09 9,457,910 +0.59(+1.66%)
Jun 04, 2014 35.35 35.64 35.19 35.50 8,687,970 +0.11(+0.31%)
Jun 03, 2014 35.35 35.60 35.26 35.39 7,619,458 -0.15(-0.42%)
Jun 02, 2014 35.38 35.59 35.32 35.54 7,430,185 +0.13(+0.37%)
May 30, 2014 35.64 35.64 35.31 35.41 12,804,971 -0.10(-0.28%)
May 29, 2014 35.15 35.51 35.09 35.51 13,869,399 +0.35(+1.00%)
May 28, 2014 34.86 35.21 34.59 35.16 9,157,731 +0.38(+1.09%)
May 27, 2014 35.05 35.23 34.62 34.78 9,437,357 -0.17(-0.49%)
May 23, 2014 34.50 34.95 34.95 34.95 7,054,200 +0.29(+0.84%)
May 22, 2014 34.50 34.72 34.37 34.66 4,822,136 +0.11(+0.32%)
May 21, 2014 34.12 34.66 34.12 34.55 6,896,691 +0.46(+1.35%)
May 20, 2014 34.30 34.44 33.95 34.09 9,993,518 -0.03(-0.09%)
May 19, 2014 33.89 34.27 33.85 34.12 6,774,875 +0.05(+0.15%)
May 16, 2014 34.06 34.28 33.58 34.07 9,684,856 +0.05(+0.15%)
May 15, 2014 34.22 34.28 33.28 34.02 13,406,997 -0.26(-0.76%)
May 14, 2014 34.77 34.88 34.21 34.28 8,343,185 -0.62(-1.78%)
May 13, 2014 35.19 35.30 34.80 34.90 10,513,570 -0.29(-0.82%)
May 12, 2014 34.48 35.59 34.30 35.19 20,694,812 +1.04(+3.05%)
May 09, 2014 34.24 34.24 33.42 34.15 16,088,711 -0.07(-0.20%)
May 08, 2014 32.99 34.58 32.85 34.22 28,297,255 +2.10(+6.54%)
May 07, 2014 32.15 32.58 31.83 32.12 16,707,771 -0.29(-0.89%)
May 06, 2014 32.67 32.87 32.32 32.41 7,663,587 -0.41(-1.25%)
May 05, 2014 32.40 32.87 32.11 32.82 6,243,351 +0.30(+0.92%)
May 02, 2014 32.63 32.69 32.22 32.52 7,603,194 +0.05(+0.15%)
May 01, 2014 32.08 32.71 31.90 32.47 11,997,514 +0.45(+1.41%)
Apr 30, 2014 31.97 32.32 31.57 32.02 15,906,224 +0.01(+0.03%)
Apr 29, 2014 32.01 32.08 31.59 32.01 9,958,750 +0.23(+0.72%)
Apr 28, 2014 32.70 32.89 31.40 31.78 17,272,352 -0.86(-2.63%)
Apr 25, 2014 32.69 32.84 32.53 32.64 11,021,878 -0.24(-0.73%)
Apr 24, 2014 32.85 32.95 32.57 32.88 9,805,456 +0.16(+0.49%)
Apr 23, 2014 32.75 32.99 32.55 32.72 12,028,241 -0.08(-0.24%)
Apr 22, 2014 32.60 33.13 32.60 32.80 11,787,989 +0.21(+0.64%)
Apr 21, 2014 32.73 32.75 32.17 32.59 7,500,194 +0.07(+0.22%)
Apr 17, 2014 32.15 32.52 32.52 32.52 14,956,000 +0.24(+0.74%)
Apr 16, 2014 31.84 32.28 31.79 32.28 11,938,874 +0.63(+1.99%)
Apr 15, 2014 31.93 32.08 31.19 31.65 13,080,490 -0.24(-0.75%)
Apr 14, 2014 32.10 32.20 31.66 31.89 12,408,399 -0.02(-0.06%)
Apr 11, 2014 32.15 32.30 31.60 31.91 17,041,572 -0.52(-1.60%)
Apr 10, 2014 33.13 33.24 32.27 32.43 17,665,588 -0.69(-2.08%)
Apr 09, 2014 32.37 33.17 32.29 33.12 15,293,599 +0.76(+2.35%)
Apr 08, 2014 31.75 32.56 31.55 32.36 13,200,316 +0.36(+1.13%)
Apr 07, 2014 32.74 32.83 31.39 32.00 26,781,310 -0.87(-2.65%)
Apr 04, 2014 34.01 34.09 32.83 32.87 18,400,889 -0.87(-2.58%)
Apr 03, 2014 33.75 34.15 33.46 33.74 17,738,070 +0.15(+0.45%)
Apr 02, 2014 32.94 33.74 32.83 33.59 18,801,153 +0.55(+1.66%)
Apr 01, 2014 32.17 33.07 32.10 33.04 19,746,682 +1.07(+3.35%)
Mar 31, 2014 31.67 32.15 31.67 31.97 10,982,045 +0.36(+1.14%)
Mar 28, 2014 31.82 31.90 31.33 31.61 14,526,246 -0.06(-0.19%)
Mar 27, 2014 31.98 32.22 31.57 31.67 15,941,425 -0.40(-1.25%)
Mar 26, 2014 32.53 32.91 32.06 32.07 13,315,920 -0.44(-1.35%)
Mar 25, 2014 32.32 32.71 32.20 32.51 12,692,811 +0.24(+0.74%)
Mar 24, 2014 32.71 32.81 32.12 32.27 9,883,724 -0.46(-1.41%)
Mar 21, 2014 33.34 33.49 32.60 32.73 19,977,713 -0.02(-0.06%)
Mar 20, 2014 32.67 33.01 32.54 32.75 12,086,558 -0.25(-0.76%)
Mar 19, 2014 32.79 33.21 32.77 33.00 11,203,193 -0.06(-0.18%)
Mar 18, 2014 32.54 33.14 32.25 33.06 11,606,237 +0.67(+2.07%)
Mar 17, 2014 32.60 32.75 32.33 32.39 10,375,193 +0.10(+0.31%)
Mar 14, 2014 31.99 32.42 31.98 32.29 7,336,693 +0.18(+0.56%)
Mar 13, 2014 32.70 32.87 32.01 32.11 12,231,319 -0.58(-1.77%)
Mar 12, 2014 33.00 33.07 32.59 32.69 12,335,532 -0.28(-0.85%)
Mar 11, 2014 33.67 33.72 32.82 32.97 12,114,439 -0.72(-2.14%)
Mar 10, 2014 33.82 33.95 33.45 33.69 5,950,858 -0.22(-0.65%)
Mar 07, 2014 34.56 34.70 33.84 33.91 10,780,937 -0.43(-1.25%)
Mar 06, 2014 34.08 34.65 33.93 34.34 17,511,350 +0.40(+1.18%)
Mar 05, 2014 34.00 34.32 33.74 33.94 10,529,745 +0.15(+0.44%)
Mar 04, 2014 33.36 33.86 33.26 33.79 11,708,803 +0.73(+2.21%)
Mar 03, 2014 33.36 33.53 32.85 33.06 7,432,576 -0.48(-1.43%)
Feb 28, 2014 33.24 33.62 33.09 33.54 11,612,728 +0.50(+1.51%)
Feb 27, 2014 32.70 33.12 32.68 33.04 6,824,180 +0.21(+0.64%)
Feb 26, 2014 33.16 33.32 32.77 32.83 9,067,422 -0.36(-1.08%)
Feb 25, 2014 33.19 33.47 33.08 33.19 7,484,465 +0.02(+0.06%)
Feb 24, 2014 33.11 33.61 32.94 33.17 12,029,713 +0.23(+0.70%)
Feb 21, 2014 32.64 33.04 32.56 32.94 8,929,825 +0.27(+0.83%)
Feb 20, 2014 32.93 32.93 32.58 32.67 9,594,092 -0.10(-0.31%)
Feb 19, 2014 32.85 33.08 32.74 32.77 9,525,560 -0.26(-0.79%)
Feb 18, 2014 32.64 33.23 32.64 33.03 12,903,482 +0.44(+1.35%)
Feb 14, 2014 31.81 32.59 32.59 32.59 9,127,600 +0.35(+1.09%)
Feb 13, 2014 32.47 32.82 32.21 32.24 12,654,978 -0.33(-1.01%)
Feb 12, 2014 32.05 32.67 32.05 32.57 18,143,316 +0.42(+1.31%)
Feb 11, 2014 31.93 32.34 31.91 32.15 10,051,747 +0.00(+0.00%)
Feb 10, 2014 32.15 32.32 31.89 32.15 10,177,839 -0.09(-0.28%)
Feb 07, 2014 32.31 32.45 31.88 32.24 12,389,421 +0.09(+0.28%)
Feb 06, 2014 31.28 32.95 31.25 32.15 18,442,744 +0.43(+1.36%)
Feb 05, 2014 31.04 31.86 30.83 31.72 17,572,589 +0.16(+0.51%)
Feb 04, 2014 31.11 31.86 31.00 31.56 25,099,479 +0.68(+2.20%)
Feb 03, 2014 31.80 32.02 30.69 30.88 17,347,600 -0.94(-2.95%)
Jan 31, 2014 31.41 32.16 31.39 31.82 15,747,294 -0.20(-0.62%)
Jan 30, 2014 31.06 32.35 30.92 32.02 16,904,901 +1.29(+4.20%)
Jan 29, 2014 30.98 31.33 30.67 30.73 19,135,899 -0.54(-1.73%)
Jan 28, 2014 31.14 31.53 31.02 31.27 12,627,972 +0.22(+0.71%)
Jan 27, 2014 31.17 31.45 30.86 31.05 15,223,752 -0.22(-0.70%)
Jan 24, 2014 31.51 31.59 31.18 31.27 14,968,979 -0.47(-1.48%)
Jan 23, 2014 31.87 32.02 31.55 31.74 15,457,198 -0.33(-1.03%)
Jan 22, 2014 31.93 32.32 31.75 32.07 13,262,967 +0.15(+0.47%)
Jan 21, 2014 32.06 32.10 31.68 31.92 17,227,996 -0.12(-0.37%)
Jan 17, 2014 32.23 32.04 32.04 32.04 17,798,000 -0.43(-1.32%)
Jan 16, 2014 32.61 32.74 32.38 32.47 7,975,634 -0.14(-0.43%)
Jan 15, 2014 32.30 32.97 32.15 32.61 15,741,734 +0.31(+0.96%)
Jan 14, 2014 32.35 32.41 31.76 32.30 30,084,931 -0.05(-0.15%)
Jan 13, 2014 33.22 33.42 32.25 32.35 22,378,840 -1.11(-3.32%)
Jan 10, 2014 33.40 33.52 32.94 33.46 19,534,563 -0.04(-0.12%)
Jan 09, 2014 33.97 34.09 33.19 33.50 25,197,880 -0.89(-2.59%)
Jan 08, 2014 34.86 34.91 34.29 34.39 7,906,064 -0.58(-1.66%)
Jan 07, 2014 34.97 35.25 34.84 34.97 5,878,424 +0.17(+0.49%)
Jan 06, 2014 35.31 35.42 34.79 34.80 10,605,653 -0.40(-1.14%)
Jan 03, 2014 35.50 35.75 35.16 35.20 6,138,460 -0.43(-1.21%)
Jan 02, 2014 35.47 35.75 35.27 35.63 11,029,480 +0.46(+1.31%)
Dec 31, 2013 35.00 35.17 35.17 35.17 6,649,600 +0.15(+0.43%)
Dec 30, 2013 34.57 35.23 34.51 35.02 7,546,472 +0.06(+0.17%)
Dec 27, 2013 35.07 35.13 34.86 34.96 11,248,286 -0.02(-0.06%)
Dec 26, 2013 34.77 35.04 34.56 34.98 5,422,392 +0.19(+0.55%)
Dec 24, 2013 34.59 34.80 34.35 34.79 2,714,252 +0.20(+0.58%)
Dec 23, 2013 34.50 34.60 34.24 34.59 6,592,907 +0.29(+0.85%)
Dec 20, 2013 33.98 34.56 33.98 34.30 20,909,140 +0.33(+0.97%)
Dec 19, 2013 33.37 34.07 33.32 33.97 14,269,239 +0.51(+1.52%)
Dec 18, 2013 33.06 33.51 32.65 33.46 14,051,776 +0.60(+1.83%)
Dec 17, 2013 32.99 32.99 32.44 32.86 9,932,002 +0.02(+0.06%)
Dec 16, 2013 33.11 33.25 32.77 32.84 8,359,226 -0.09(-0.27%)
Dec 13, 2013 32.67 33.16 32.43 32.93 8,325,529 +0.27(+0.83%)
Dec 12, 2013 32.41 32.82 32.25 32.66 9,865,655 -0.03(-0.09%)
Dec 11, 2013 33.29 33.29 32.62 32.69 9,368,041 -0.47(-1.42%)
Dec 10, 2013 32.90 33.34 32.89 33.16 8,126,767 +0.06(+0.18%)
Dec 09, 2013 33.27 33.40 33.00 33.10 7,737,308 -0.04(-0.12%)
Dec 06, 2013 33.30 33.44 32.76 33.14 0 +0.40(+1.22%)
Dec 05, 2013 32.87 32.98 32.55 32.74 0 -0.17(-0.52%)
Dec 04, 2013 32.95 33.31 32.75 32.91 0 -0.31(-0.93%)
Dec 03, 2013 33.30 33.53 32.96 33.22 8,420,034 -0.31(-0.92%)
Dec 02, 2013 33.52 33.78 33.46 33.53 9,314,405 +0.04(+0.12%)
Nov 29, 2013 33.40 33.80 33.33 33.49 0 -0.01(-0.03%)
Nov 27, 2013 33.32 33.55 33.02 33.50 0 +0.30(+0.90%)
Nov 26, 2013 32.88 33.44 32.88 33.20 0 +0.00(+0.00%)
Nov 25, 2013 33.47 33.64 33.15 33.20 5,333,236 -0.20(-0.60%)
Nov 22, 2013 33.46 33.51 33.26 33.40 0 +0.14(+0.42%)
Nov 21, 2013 33.18 33.51 33.09 33.26 7,869,006 +0.14(+0.42%)
Nov 20, 2013 33.30 33.47 32.96 33.12 0 -0.14(-0.42%)
Nov 19, 2013 33.67 33.82 33.17 33.26 0 -0.49(-1.45%)
Nov 18, 2013 34.12 34.28 33.50 33.75 0 -0.44(-1.29%)
Nov 15, 2013 34.08 34.40 34.00 34.19 0 +0.06(+0.18%)
Nov 14, 2013 33.80 34.36 33.59 34.13 9,606,321 +0.96(+2.89%)
Nov 12, 2013 33.28 33.36 32.85 33.17 0 -0.29(-0.87%)
Nov 11, 2013 33.74 33.84 33.40 33.46 0 -0.38(-1.12%)
Nov 08, 2013 33.04 33.89 32.87 33.84 0 +1.04(+3.17%)
Nov 07, 2013 33.89 34.10 32.64 32.80 19,964,750 -1.12(-3.30%)
Nov 06, 2013 34.42 35.44 33.78 33.92 17,616,193 -0.17(-0.50%)
Nov 05, 2013 31.71 34.15 31.71 34.09 9,538,227 -0.06(-0.18%)
Nov 04, 2013 34.50 34.52 33.95 34.15 6,573,283 -0.22(-0.64%)
Nov 01, 2013 34.50 34.50 34.04 34.37 0 +0.29(+0.85%)
Oct 31, 2013 34.07 34.45 33.97 34.08 11,346,055 +0.15(+0.43%)
Oct 30, 2013 34.84 34.95 33.76 33.94 16,361,205 -0.88(-2.54%)
Oct 29, 2013 34.68 34.96 34.56 34.82 6,004,106 -0.01(-0.03%)
Oct 28, 2013 34.88 35.03 34.71 34.83 0 -0.03(-0.08%)
Oct 25, 2013 35.30 35.33 34.80 34.86 0 -0.32(-0.91%)
Oct 24, 2013 34.91 35.23 34.78 35.18 12,017,250 +0.41(+1.18%)
Oct 23, 2013 34.61 34.93 34.53 34.77 7,647,925 -0.10(-0.29%)
Oct 22, 2013 34.54 35.04 34.43 34.87 9,596,830 +0.47(+1.37%)
Oct 21, 2013 34.21 34.56 34.20 34.40 6,972,056 +0.14(+0.41%)
Oct 18, 2013 34.55 34.59 34.23 34.26 8,056,808 -0.06(-0.17%)
Oct 17, 2013 33.83 34.42 33.74 34.32 8,908,242 +0.38(+1.12%)
Oct 16, 2013 33.73 34.11 33.63 33.94 7,050,582 +0.52(+1.56%)
Oct 15, 2013 33.46 33.72 33.36 33.42 9,302,803 -0.27(-0.80%)
Oct 14, 2013 32.99 33.78 32.94 33.69 8,285,619 +0.46(+1.38%)
Oct 11, 2013 32.89 33.24 32.64 33.23 0 +0.36(+1.10%)
Oct 10, 2013 32.55 33.02 32.32 32.87 11,000,145 +0.67(+2.08%)
Oct 09, 2013 32.40 32.62 32.01 32.20 0 -0.24(-0.74%)
Oct 08, 2013 33.11 33.22 32.40 32.44 0 -0.65(-1.96%)
Oct 07, 2013 33.71 33.72 33.02 33.09 7,735,076 -0.56(-1.66%)
Oct 04, 2013 33.33 33.83 33.20 33.65 0 +0.50(+1.51%)
Oct 03, 2013 33.56 33.72 33.00 33.15 13,191,579 -0.56(-1.66%)
Oct 02, 2013 33.63 33.97 33.54 33.71 20,318,957 -0.27(-0.79%)
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.