Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.45 +0.73 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.07 32.19 31.71 31.84 21,368,590 -0.34(-1.06%)
May 28, 2015 32.28 32.31 31.99 32.18 11,634,105 -0.18(-0.57%)
May 27, 2015 32.21 32.47 32.10 32.37 10,941,566 +0.19(+0.60%)
May 26, 2015 32.47 32.50 31.98 32.17 11,950,420 -0.28(-0.88%)
May 22, 2015 32.73 32.46 32.46 32.46 11,018,130 -0.34(-1.04%)
May 21, 2015 32.68 33.01 32.68 32.80 9,371,215 +0.05(+0.14%)
May 20, 2015 32.56 32.88 32.41 32.75 13,204,685 +0.19(+0.58%)
May 19, 2015 32.24 32.75 32.19 32.56 19,860,702 +0.64(+2.02%)
May 18, 2015 32.14 32.43 31.90 31.92 11,882,768 -0.29(-0.91%)
May 15, 2015 31.64 32.22 31.61 32.21 19,523,864 +0.63(+1.98%)
May 14, 2015 31.40 31.60 31.31 31.59 11,013,464 +0.39(+1.25%)
May 13, 2015 30.95 31.30 30.91 31.20 12,890,762 +0.30(+0.97%)
May 12, 2015 30.93 31.12 30.69 30.90 13,827,315 -0.18(-0.56%)
May 11, 2015 31.07 31.30 31.05 31.07 15,902,890 +0.00(+0.00%)
May 08, 2015 31.27 31.40 31.03 31.07 24,213,414 +0.01(+0.03%)
May 07, 2015 31.61 31.61 30.65 31.07 56,851,204 -0.85(-2.67%)
May 06, 2015 32.19 32.29 31.72 31.92 19,460,568 -0.23(-0.71%)
May 05, 2015 32.69 32.76 32.13 32.15 14,086,725 -0.52(-1.60%)
May 04, 2015 32.86 32.86 32.40 32.67 8,799,290 -0.03(-0.09%)
May 01, 2015 32.36 32.82 32.31 32.70 7,510,811 +0.40(+1.23%)
Apr 30, 2015 32.70 32.88 32.10 32.30 13,853,269 -0.51(-1.56%)
Apr 29, 2015 32.53 33.31 32.52 32.81 15,515,721 +0.09(+0.26%)
Apr 28, 2015 32.70 32.88 32.53 32.72 6,888,578 +0.02(+0.06%)
Apr 27, 2015 32.79 33.16 32.68 32.70 6,779,798 -0.13(-0.40%)
Apr 24, 2015 32.58 32.84 32.25 32.84 6,646,612 +0.29(+0.89%)
Apr 23, 2015 32.11 32.76 32.08 32.55 10,305,903 +0.29(+0.90%)
Apr 22, 2015 32.20 32.40 31.93 32.26 9,953,762 +0.09(+0.27%)
Apr 21, 2015 32.16 32.43 32.06 32.17 10,199,225 +0.01(+0.03%)
Apr 20, 2015 31.85 32.36 31.85 32.16 8,909,435 +0.48(+1.53%)
Apr 17, 2015 31.85 31.96 31.51 31.68 14,178,234 -0.54(-1.66%)
Apr 16, 2015 32.18 32.40 32.12 32.22 8,831,249 -0.04(-0.13%)
Apr 15, 2015 32.35 32.65 32.20 32.26 12,988,278 -0.07(-0.21%)
Apr 14, 2015 32.17 32.49 31.97 32.33 11,250,382 +0.05(+0.15%)
Apr 13, 2015 32.62 32.66 32.21 32.28 10,659,051 -0.27(-0.82%)
Apr 10, 2015 32.68 32.69 32.37 32.54 9,666,433 -0.02(-0.06%)
Apr 09, 2015 32.38 32.70 32.23 32.56 9,731,517 +0.22(+0.69%)
Apr 08, 2015 33.01 33.01 32.09 32.34 12,795,236 -0.11(-0.35%)
Apr 07, 2015 32.60 32.80 32.34 32.45 12,624,520 -0.18(-0.57%)
Apr 06, 2015 32.05 32.75 31.98 32.64 10,583,938 +0.38(+1.17%)
Apr 02, 2015 31.90 32.26 32.26 32.26 8,871,442 +0.44(+1.37%)
Apr 01, 2015 32.06 32.27 31.45 31.82 15,718,679 -0.25(-0.77%)
Mar 31, 2015 32.61 32.72 31.99 32.07 13,369,880 -0.40(-1.23%)
Mar 30, 2015 32.11 32.70 32.01 32.47 11,535,329 +0.53(+1.66%)
Mar 27, 2015 32.08 32.37 31.92 31.94 8,788,979 -0.23(-0.71%)
Mar 26, 2015 32.16 32.36 31.97 32.16 12,687,927 -0.30(-0.93%)
Mar 25, 2015 33.12 33.29 32.46 32.47 15,086,462 -0.77(-2.31%)
Mar 24, 2015 33.70 33.79 33.22 33.24 10,654,041 -0.45(-1.35%)
Mar 23, 2015 33.40 33.97 33.36 33.69 12,104,038 +0.24(+0.71%)
Mar 20, 2015 32.96 33.67 32.74 33.45 21,444,090 +0.80(+2.44%)
Mar 19, 2015 33.17 33.28 32.66 32.66 12,179,231 -0.44(-1.32%)
Mar 18, 2015 32.11 33.16 32.03 33.09 17,195,828 +1.00(+3.10%)
Mar 17, 2015 32.35 32.36 32.01 32.10 16,039,150 -0.45(-1.40%)
Mar 16, 2015 32.44 32.74 32.28 32.55 8,888,200 +0.31(+0.97%)
Mar 13, 2015 32.70 32.83 31.82 32.24 17,121,160 -0.53(-1.61%)
Mar 12, 2015 32.57 32.84 32.45 32.77 11,919,187 +0.36(+1.13%)
Mar 11, 2015 32.46 32.60 32.16 32.40 12,066,692 -0.09(-0.29%)
Mar 10, 2015 32.60 32.77 32.30 32.50 14,941,741 -0.41(-1.24%)
Mar 09, 2015 32.70 32.97 32.62 32.90 9,146,500 +0.21(+0.65%)
Mar 06, 2015 32.91 33.11 32.63 32.69 11,279,608 -0.36(-1.08%)
Mar 05, 2015 33.42 33.42 33.04 33.05 11,756,155 -0.09(-0.29%)
Mar 04, 2015 33.72 33.78 32.85 33.14 24,116,012 -0.63(-1.88%)
Mar 03, 2015 33.14 33.79 33.13 33.78 16,563,095 +0.46(+1.38%)
Mar 02, 2015 33.17 33.38 33.12 33.32 11,013,382 +0.15(+0.44%)
Feb 27, 2015 33.06 33.22 32.81 33.17 19,672,750 +0.18(+0.53%)
Feb 26, 2015 32.96 33.06 32.74 32.99 17,729,822 -0.08(-0.24%)
Feb 25, 2015 33.30 33.65 33.06 33.07 18,618,420 -0.32(-0.96%)
Feb 24, 2015 33.53 33.71 33.36 33.40 15,703,679 -0.12(-0.35%)
Feb 23, 2015 33.40 33.53 33.16 33.52 13,481,173 +0.06(+0.18%)
Feb 20, 2015 33.06 33.46 32.72 33.45 13,317,533 +0.47(+1.44%)
Feb 19, 2015 32.84 33.05 32.66 32.98 9,821,526 +0.13(+0.40%)
Feb 18, 2015 33.36 33.50 32.67 32.85 12,807,921 -0.38(-1.14%)
Feb 17, 2015 32.87 33.23 32.65 33.23 13,705,996 +0.33(+0.99%)
Feb 13, 2015 32.65 32.90 32.90 32.90 12,807,951 +0.29(+0.89%)
Feb 12, 2015 33.11 33.16 32.41 32.61 20,132,692 -0.38(-1.16%)
Feb 11, 2015 32.62 33.01 32.42 32.99 14,898,955 +0.34(+1.03%)
Feb 10, 2015 32.41 32.80 32.11 32.66 14,189,810 +0.39(+1.20%)
Feb 09, 2015 31.76 32.34 31.68 32.27 18,951,180 +0.45(+1.40%)
Feb 06, 2015 31.16 32.07 31.01 31.82 17,444,884 +0.74(+2.38%)
Feb 05, 2015 31.08 31.42 30.84 31.08 39,760,912 -1.76(-5.37%)
Feb 04, 2015 32.78 33.25 32.36 32.85 23,965,188 +0.05(+0.16%)
Feb 03, 2015 32.26 32.82 32.09 32.79 13,217,035 +0.79(+2.47%)
Feb 02, 2015 31.50 32.04 31.16 32.00 14,230,754 +0.58(+1.84%)
Jan 30, 2015 31.83 31.93 31.35 31.43 14,365,745 -0.66(-2.05%)
Jan 29, 2015 31.90 32.28 31.44 32.08 9,256,053 +0.28(+0.88%)
Jan 28, 2015 32.42 32.52 31.78 31.80 8,673,580 -0.57(-1.76%)
Jan 27, 2015 32.42 32.72 32.26 32.37 8,098,698 -0.36(-1.10%)
Jan 26, 2015 32.60 32.76 32.16 32.73 7,510,128 +0.24(+0.73%)
Jan 23, 2015 32.17 32.98 32.17 32.50 10,098,980 -0.26(-0.78%)
Jan 22, 2015 32.32 32.84 32.06 32.75 13,694,428 +0.62(+1.92%)
Jan 21, 2015 32.37 32.37 31.89 32.14 13,837,062 -0.19(-0.60%)
Jan 20, 2015 33.31 33.38 32.17 32.33 14,161,919 -0.78(-2.36%)
Jan 16, 2015 32.70 33.25 32.69 33.11 12,429,047 +0.33(+1.01%)
Jan 15, 2015 33.16 33.36 32.67 32.78 9,106,844 -0.26(-0.77%)
Jan 14, 2015 32.85 33.32 32.70 33.04 8,865,102 -0.26(-0.77%)
Jan 13, 2015 33.74 34.27 33.09 33.29 13,435,678 -0.24(-0.71%)
Jan 12, 2015 33.64 33.74 32.98 33.53 11,343,263 +0.00(+0.00%)
Jan 09, 2015 33.79 33.97 33.51 33.53 9,342,190 -0.28(-0.84%)
Jan 08, 2015 33.61 34.04 33.47 33.81 15,746,470 +0.35(+1.03%)
Jan 07, 2015 34.82 34.87 33.16 33.47 28,672,472 -1.24(-3.56%)
Jan 06, 2015 35.18 35.28 34.53 34.70 7,990,108 -0.44(-1.24%)
Jan 05, 2015 35.76 35.86 35.11 35.14 8,806,382 -0.73(-2.03%)
Jan 02, 2015 36.68 36.68 35.69 35.87 8,197,921 -0.53(-1.44%)
Dec 31, 2014 36.85 36.40 36.40 36.40 7,112,116 -0.26(-0.70%)
Dec 30, 2014 36.74 36.91 36.44 36.65 6,012,770 -0.32(-0.86%)
Dec 29, 2014 36.70 37.10 36.70 36.97 5,362,420 +0.11(+0.31%)
Dec 26, 2014 36.71 36.94 36.69 36.86 3,989,058 +0.17(+0.47%)
Dec 24, 2014 36.91 36.69 36.69 36.69 3,363,854 -0.03(-0.08%)
Dec 23, 2014 36.99 37.22 36.67 36.71 10,458,476 -0.22(-0.59%)
Dec 22, 2014 36.47 36.95 36.45 36.93 8,727,329 +0.44(+1.19%)
Dec 19, 2014 35.86 36.57 35.76 36.50 25,473,980 +0.72(+2.01%)
Dec 18, 2014 35.57 35.85 35.38 35.78 17,040,306 +0.49(+1.40%)
Dec 17, 2014 34.57 35.44 34.41 35.28 11,930,792 +0.97(+2.82%)
Dec 16, 2014 34.91 35.19 34.31 34.32 13,826,957 -0.27(-0.79%)
Dec 15, 2014 35.06 35.14 34.56 34.59 15,604,545 -0.38(-1.08%)
Dec 12, 2014 34.66 35.35 34.56 34.97 12,475,616 -0.20(-0.58%)
Dec 11, 2014 35.84 35.84 35.00 35.17 8,734,335 +0.12(+0.34%)
Dec 10, 2014 35.09 35.25 34.92 35.06 11,506,369 -0.11(-0.32%)
Dec 09, 2014 35.08 35.43 34.79 35.17 9,346,335 -0.27(-0.75%)
Dec 08, 2014 35.86 36.09 35.40 35.43 10,200,902 -0.40(-1.11%)
Dec 05, 2014 35.73 35.86 35.45 35.83 11,607,264 +0.17(+0.48%)
Dec 04, 2014 35.21 35.81 35.17 35.66 14,937,619 +0.36(+1.02%)
Dec 03, 2014 35.27 35.47 35.05 35.30 10,443,353 +0.06(+0.16%)
Dec 02, 2014 35.32 35.58 35.18 35.24 10,953,575 -0.09(-0.24%)
Dec 01, 2014 34.83 35.34 34.49 35.33 16,396,879 +0.45(+1.30%)
Nov 28, 2014 34.93 34.94 34.50 34.88 3,491,223 +0.45(+1.32%)
Nov 26, 2014 34.64 34.42 34.42 34.42 8,623,155 -0.23(-0.66%)
Nov 25, 2014 34.04 34.73 33.94 34.65 18,881,680 +0.77(+2.27%)
Nov 24, 2014 33.42 33.89 33.29 33.88 12,861,178 +0.52(+1.55%)
Nov 21, 2014 33.69 33.69 33.12 33.36 11,645,209 +0.14(+0.41%)
Nov 20, 2014 32.96 33.27 32.72 33.23 8,682,094 +0.05(+0.14%)
Nov 19, 2014 33.26 33.56 33.06 33.18 8,921,848 -0.27(-0.82%)
Nov 18, 2014 33.44 33.56 33.12 33.45 10,011,135 -0.04(-0.11%)
Nov 17, 2014 33.28 33.60 33.17 33.49 8,136,322 +0.22(+0.66%)
Nov 14, 2014 33.24 33.35 32.90 33.27 8,032,795 +0.11(+0.34%)
Nov 13, 2014 32.85 33.22 32.85 33.16 9,179,932 +0.33(+1.01%)
Nov 12, 2014 32.88 33.10 32.73 32.83 8,658,906 -0.27(-0.83%)
Nov 11, 2014 32.81 33.13 32.76 33.10 11,840,206 +0.18(+0.55%)
Nov 10, 2014 32.71 32.97 32.59 32.92 14,082,863 +0.12(+0.38%)
Nov 07, 2014 33.44 33.44 32.64 32.80 9,704,434 -0.66(-1.98%)
Nov 06, 2014 33.37 33.46 32.88 33.46 13,095,915 +0.45(+1.35%)
Nov 05, 2014 32.56 33.02 32.16 33.02 25,909,918 +1.43(+4.53%)
Nov 04, 2014 32.36 32.37 30.79 31.59 28,201,906 -0.97(-2.97%)
Nov 03, 2014 32.61 33.10 32.29 32.55 10,958,474 -0.12(-0.38%)
Oct 31, 2014 34.14 34.14 32.53 32.68 12,879,933 -0.08(-0.23%)
Oct 30, 2014 32.37 32.80 32.28 32.75 11,370,099 +0.20(+0.61%)
Oct 29, 2014 32.54 32.63 32.35 32.55 15,197,607 +0.04(+0.12%)
Oct 28, 2014 32.04 32.52 32.04 32.52 11,982,425 +0.51(+1.60%)
Oct 27, 2014 31.51 32.01 31.61 32.00 10,493,352 +0.40(+1.26%)
Oct 24, 2014 31.89 31.92 31.53 31.61 12,589,859 -0.18(-0.57%)
Oct 23, 2014 31.96 31.96 31.43 31.79 16,000,923 +0.75(+2.41%)
Oct 22, 2014 31.93 31.95 30.89 31.04 19,344,434 -0.87(-2.73%)
Oct 21, 2014 31.38 31.99 31.25 31.91 14,548,350 +0.60(+1.91%)
Oct 20, 2014 31.50 31.50 30.83 31.31 15,302,573 +0.32(+1.04%)
Oct 17, 2014 30.94 31.34 30.88 30.99 13,316,330 +0.19(+0.62%)
Oct 16, 2014 29.53 31.01 29.39 30.80 22,122,220 +0.69(+2.30%)
Oct 15, 2014 29.82 30.65 29.39 30.11 20,139,594 -0.12(-0.41%)
Oct 14, 2014 30.50 30.77 30.21 30.23 12,604,205 +0.08(+0.25%)
Oct 13, 2014 30.49 30.97 30.12 30.16 22,679,594 -0.58(-1.88%)
Oct 10, 2014 31.41 31.74 30.66 30.73 23,241,022 -0.64(-2.05%)
Oct 09, 2014 32.26 32.41 31.31 31.38 18,707,488 -0.95(-2.93%)
Oct 08, 2014 31.75 32.43 31.62 32.33 16,200,467 +0.44(+1.37%)
Oct 07, 2014 32.04 32.28 31.89 31.89 10,360,528 -0.44(-1.35%)
Oct 06, 2014 32.35 32.46 32.17 32.33 12,497,923 +0.04(+0.12%)
Oct 03, 2014 31.77 32.39 31.62 32.29 14,695,951 +0.63(+1.98%)
Oct 02, 2014 31.89 32.05 30.82 31.66 27,040,716 -0.27(-0.86%)
Oct 01, 2014 32.46 32.52 31.87 31.94 11,992,224 -0.56(-1.72%)
Sep 30, 2014 32.33 32.81 32.33 32.50 10,629,906 +0.13(+0.41%)
Sep 29, 2014 32.46 32.70 32.24 32.36 14,030,037 -0.27(-0.84%)
Sep 26, 2014 31.86 32.70 31.86 32.64 11,743,707 +0.66(+2.07%)
Sep 25, 2014 32.62 32.73 31.97 31.98 12,915,963 -0.71(-2.17%)
Sep 24, 2014 32.36 32.73 32.29 32.69 8,940,981 +0.26(+0.79%)
Sep 23, 2014 32.66 32.76 32.42 32.43 11,013,443 -0.28(-0.87%)
Sep 22, 2014 33.17 33.25 32.58 32.71 16,314,736 -0.60(-1.79%)
Sep 19, 2014 32.82 33.61 32.82 33.31 27,432,714 +0.23(+0.69%)
Sep 18, 2014 32.83 33.11 32.81 33.08 7,345,260 +0.25(+0.75%)
Sep 17, 2014 32.97 33.09 32.70 32.84 15,033,830 -0.09(-0.29%)
Sep 16, 2014 33.06 33.25 32.78 32.93 12,815,057 -0.15(-0.46%)
Sep 15, 2014 33.12 33.18 32.73 33.08 10,462,526 -0.13(-0.40%)
Sep 12, 2014 33.49 33.55 33.13 33.22 12,753,809 -0.24(-0.71%)
Sep 11, 2014 33.01 33.95 33.01 33.45 14,039,357 -0.24(-0.72%)
Sep 10, 2014 33.73 33.84 33.51 33.70 7,817,552 -0.11(-0.32%)
Sep 09, 2014 33.89 34.01 33.61 33.80 9,280,973 -0.20(-0.59%)
Sep 08, 2014 34.02 34.46 33.96 34.00 14,813,954 -0.26(-0.75%)
Sep 05, 2014 33.96 34.43 33.96 34.26 9,428,217 +0.02(+0.06%)
Sep 04, 2014 34.37 34.65 34.21 34.24 11,640,768 -0.16(-0.47%)
Sep 03, 2014 34.12 34.44 33.98 34.40 12,478,065 +0.35(+1.03%)
Sep 02, 2014 33.54 34.11 33.54 34.05 8,945,112 +0.48(+1.44%)
Aug 29, 2014 33.90 33.57 33.57 33.57 10,041,020 -0.17(-0.51%)
Aug 28, 2014 33.77 33.94 33.71 33.74 7,360,876 -0.24(-0.70%)
Aug 27, 2014 33.67 33.97 33.61 33.97 6,424,241 +0.27(+0.82%)
Aug 26, 2014 33.71 33.90 33.61 33.70 6,995,851 +0.00(+0.00%)
Aug 25, 2014 33.92 34.07 33.57 33.70 6,510,161 -0.12(-0.36%)
Aug 22, 2014 33.94 34.04 33.65 33.82 6,719,467 -0.04(-0.11%)
Aug 21, 2014 33.80 33.97 33.63 33.86 8,265,451 +0.06(+0.17%)
Aug 20, 2014 34.19 34.19 33.72 33.80 9,786,055 -0.21(-0.61%)
Aug 19, 2014 34.07 34.15 33.77 34.01 9,624,783 -0.08(-0.22%)
Aug 18, 2014 34.12 34.34 33.91 34.09 10,674,107 +0.10(+0.31%)
Aug 15, 2014 34.13 34.22 33.81 33.98 18,593,376 +0.09(+0.28%)
Aug 14, 2014 33.44 33.94 33.44 33.89 16,671,379 +0.34(+1.02%)
Aug 13, 2014 33.27 33.60 33.19 33.55 16,367,377 +0.27(+0.83%)
Aug 12, 2014 32.88 33.41 32.78 33.27 18,776,556 +0.32(+0.98%)
Aug 11, 2014 32.71 33.15 32.37 32.95 20,322,706 +0.38(+1.16%)
Aug 08, 2014 31.95 32.61 31.94 32.57 19,800,746 +0.39(+1.21%)
Aug 07, 2014 32.70 33.10 31.93 32.18 44,334,248 +1.54(+5.04%)
Aug 06, 2014 31.46 31.51 30.52 30.64 52,728,668 +0.98(+3.29%)
Aug 05, 2014 29.82 30.11 29.63 29.66 27,253,424 -0.21(-0.70%)
Aug 04, 2014 30.25 30.40 29.85 29.87 19,603,028 -0.40(-1.31%)
Aug 01, 2014 30.05 30.40 29.88 30.27 17,495,912 +0.26(+0.85%)
Jul 31, 2014 30.22 30.58 30.01 30.01 23,017,812 -0.31(-1.03%)
Jul 30, 2014 30.56 30.82 30.26 30.33 29,364,362 -0.14(-0.47%)
Jul 29, 2014 30.86 30.93 30.47 30.47 16,720,433 -0.29(-0.96%)
Jul 28, 2014 31.11 31.21 30.72 30.76 18,734,104 -0.33(-1.07%)
Jul 25, 2014 31.72 31.74 31.07 31.09 19,585,672 -0.10(-0.33%)
Jul 24, 2014 30.97 31.28 30.91 31.20 25,869,110 +0.21(+0.67%)
Jul 23, 2014 31.35 31.44 30.86 30.99 25,647,086 -0.61(-1.92%)
Jul 22, 2014 31.35 31.72 31.17 31.60 16,669,840 +0.43(+1.37%)
Jul 21, 2014 31.18 31.42 31.03 31.17 17,887,870 -0.11(-0.36%)
Jul 18, 2014 31.32 31.41 30.88 31.28 31,056,484 +0.23(+0.73%)
Jul 17, 2014 31.26 31.57 30.97 31.06 40,935,524 -0.22(-0.70%)
Jul 16, 2014 33.41 33.44 30.98 31.27 94,210,224 -2.08(-6.22%)
Jul 15, 2014 33.61 33.68 33.01 33.35 10,511,906 -0.33(-0.98%)
Jul 14, 2014 33.88 34.05 33.63 33.68 6,297,535 -0.09(-0.28%)
Jul 11, 2014 33.86 34.00 33.44 33.78 10,856,022 -0.07(-0.20%)
Jul 10, 2014 33.60 34.02 33.38 33.84 6,532,578 -0.19(-0.56%)
Jul 09, 2014 33.34 34.09 33.33 34.03 11,791,223 +0.77(+2.31%)
Jul 08, 2014 33.80 33.90 33.14 33.26 12,746,216 -0.56(-1.65%)
Jul 07, 2014 34.17 34.25 33.76 33.82 6,587,800 -0.49(-1.44%)
Jul 03, 2014 33.87 34.32 34.32 34.32 7,181,865 +0.48(+1.43%)
Jul 02, 2014 33.35 33.91 33.33 33.83 8,324,943 +0.38(+1.13%)
Jul 01, 2014 32.47 33.60 32.38 33.45 10,394,244 +0.14(+0.43%)
Jun 30, 2014 33.46 33.75 33.28 33.31 11,629,774 -0.09(-0.28%)
Jun 27, 2014 33.24 33.69 32.79 33.41 15,955,185 +0.09(+0.28%)
Jun 26, 2014 32.96 33.43 32.71 33.31 10,951,013 +0.26(+0.77%)
Jun 25, 2014 32.42 33.23 32.21 33.06 28,713,604 +0.63(+1.96%)
Jun 24, 2014 32.53 32.79 32.34 32.42 13,459,900 -0.12(-0.38%)
Jun 23, 2014 32.79 32.96 32.54 32.54 9,945,476 -0.19(-0.58%)
Jun 20, 2014 33.43 33.50 32.68 32.73 23,122,558 -0.79(-2.35%)
Jun 19, 2014 33.64 33.77 33.30 33.52 8,454,547 +0.00(+0.00%)
Jun 18, 2014 33.75 33.75 33.40 33.52 13,297,323 -0.13(-0.39%)
Jun 17, 2014 33.69 34.03 33.61 33.65 9,900,749 -0.21(-0.62%)
Jun 16, 2014 33.42 34.10 33.19 33.86 11,045,750 +0.20(+0.59%)
Jun 13, 2014 33.59 33.78 33.14 33.66 10,342,188 +0.10(+0.31%)
Jun 12, 2014 34.13 34.17 33.44 33.56 14,505,883 -0.67(-1.97%)
Jun 11, 2014 34.02 34.33 34.01 34.23 12,947,991 +0.04(+0.11%)
Jun 10, 2014 34.15 34.32 33.97 34.19 15,822,630 +0.04(+0.11%)
Jun 06, 2014 34.42 34.42 33.94 34.15 7,672,910 -0.05(-0.14%)
Jun 05, 2014 33.75 34.22 33.52 34.20 9,979,935 +0.56(+1.66%)
Jun 04, 2014 33.50 33.78 33.35 33.64 9,167,498 +0.10(+0.31%)
Jun 03, 2014 33.50 33.74 33.42 33.54 8,040,010 -0.14(-0.42%)
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.