Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.23 +0.97 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.09 29.09 28.70 28.88 6,662,026 -0.05(-0.17%)
May 27, 2016 28.78 28.93 28.93 28.93 5,160,800 +0.17(+0.59%)
May 26, 2016 28.90 29.19 28.75 28.76 8,226,656 -0.14(-0.48%)
May 25, 2016 28.60 29.00 28.09 28.90 5,415,671 +0.33(+1.16%)
May 24, 2016 28.33 28.64 28.30 28.57 4,885,036 +0.38(+1.35%)
May 23, 2016 28.33 28.62 28.16 28.19 6,926,012 +0.05(+0.18%)
May 20, 2016 27.98 28.35 27.96 28.14 6,174,305 +0.22(+0.79%)
May 19, 2016 28.09 28.16 27.68 27.92 9,040,299 -0.23(-0.82%)
May 18, 2016 28.65 28.75 28.02 28.15 9,096,645 -0.54(-1.88%)
May 17, 2016 28.92 29.13 28.56 28.69 7,555,075 -0.24(-0.83%)
May 16, 2016 28.99 29.23 28.72 28.93 8,599,063 -0.06(-0.21%)
May 13, 2016 29.11 29.37 28.88 28.99 7,476,354 -0.09(-0.31%)
May 12, 2016 29.51 29.63 29.02 29.08 8,069,465 -0.33(-1.12%)
May 11, 2016 29.41 29.53 29.15 29.41 7,746,873 -0.35(-1.18%)
May 10, 2016 29.54 29.87 29.46 29.76 12,650,286 +0.35(+1.19%)
May 09, 2016 29.60 29.84 29.27 29.41 11,180,456 -0.10(-0.34%)
May 06, 2016 29.60 29.70 29.32 29.51 15,773,610 -0.33(-1.11%)
May 05, 2016 29.37 30.09 28.92 29.84 22,447,514 +0.04(+0.13%)
May 04, 2016 30.02 30.26 29.76 29.80 11,899,390 -0.16(-0.53%)
May 03, 2016 30.13 30.25 29.88 29.96 8,155,421 -0.40(-1.32%)
May 02, 2016 30.32 30.43 30.00 30.36 6,944,862 +0.10(+0.33%)
Apr 29, 2016 30.40 30.48 29.78 30.26 9,994,924 -0.44(-1.43%)
Apr 28, 2016 30.69 30.98 30.40 30.70 9,097,728 -0.13(-0.42%)
Apr 27, 2016 30.84 31.08 30.45 30.83 14,338,013 -0.13(-0.42%)
Apr 26, 2016 31.12 31.25 30.77 30.96 7,051,492 -0.10(-0.32%)
Apr 25, 2016 30.90 31.13 30.78 31.06 7,990,880 +0.13(+0.42%)
Apr 22, 2016 30.39 30.94 30.39 30.93 7,235,495 +0.60(+1.98%)
Apr 21, 2016 30.01 30.62 30.01 30.33 7,596,100 +0.24(+0.80%)
Apr 20, 2016 29.98 30.43 29.79 30.09 10,979,558 -0.21(-0.69%)
Apr 19, 2016 30.45 30.84 30.27 30.30 9,693,882 -0.09(-0.30%)
Apr 18, 2016 29.93 30.60 29.87 30.39 11,344,930 +0.38(+1.27%)
Apr 15, 2016 29.97 30.12 29.69 30.01 12,907,611 +0.16(+0.54%)
Apr 14, 2016 30.00 30.00 29.64 29.85 8,586,945 +0.05(+0.17%)
Apr 13, 2016 29.51 30.02 29.48 29.80 11,634,078 +0.51(+1.74%)
Apr 12, 2016 28.64 29.48 28.64 29.29 13,568,498 +0.76(+2.66%)
Apr 11, 2016 28.75 28.96 28.50 28.53 6,518,142 -0.06(-0.21%)
Apr 08, 2016 28.86 29.07 28.54 28.59 9,097,609 +0.04(+0.14%)
Apr 07, 2016 28.21 28.81 28.21 28.55 11,453,298 -0.33(-1.14%)
Apr 06, 2016 28.34 28.92 28.34 28.88 7,662,119 +0.53(+1.87%)
Apr 05, 2016 28.37 28.63 28.23 28.35 7,163,936 -0.23(-0.80%)
Apr 04, 2016 28.57 28.89 28.45 28.58 6,562,322 -0.01(-0.03%)
Apr 01, 2016 27.83 28.72 27.67 28.59 12,021,920 +0.71(+2.55%)
Mar 31, 2016 27.98 28.04 27.80 27.88 8,846,220 -0.03(-0.11%)
Mar 30, 2016 27.96 28.07 27.81 27.91 5,700,097 +0.08(+0.29%)
Mar 29, 2016 27.76 27.94 27.54 27.83 8,515,085 -0.06(-0.22%)
Mar 28, 2016 27.93 28.11 27.77 27.89 6,229,799 +0.14(+0.50%)
Mar 24, 2016 27.58 27.75 27.75 27.75 5,589,600 -0.04(-0.14%)
Mar 23, 2016 27.98 28.06 27.72 27.79 6,189,447 -0.17(-0.61%)
Mar 22, 2016 27.87 28.15 27.78 27.96 7,502,560 -0.01(-0.04%)
Mar 21, 2016 28.27 28.50 27.94 27.97 5,931,643 -0.26(-0.92%)
Mar 18, 2016 28.25 28.40 27.90 28.23 21,405,776 +0.05(+0.18%)
Mar 17, 2016 27.84 28.54 27.79 28.18 9,631,654 +0.06(+0.21%)
Mar 16, 2016 27.41 28.25 27.41 28.12 10,433,447 +0.29(+1.04%)
Mar 15, 2016 27.63 28.00 27.55 27.83 6,105,327 +0.01(+0.04%)
Mar 14, 2016 27.77 27.93 27.62 27.82 4,619,054 -0.10(-0.36%)
Mar 11, 2016 27.33 27.95 27.33 27.92 8,357,630 +0.47(+1.71%)
Mar 10, 2016 27.25 27.84 27.20 27.45 9,273,768 -0.25(-0.90%)
Mar 09, 2016 27.62 27.79 27.41 27.70 7,779,294 +0.25(+0.91%)
Mar 08, 2016 27.79 27.79 27.38 27.45 10,519,958 -0.45(-1.61%)
Mar 07, 2016 27.46 28.15 27.46 27.90 9,191,612 +0.10(+0.36%)
Mar 04, 2016 27.88 27.89 27.36 27.80 8,656,373 -0.04(-0.14%)
Mar 03, 2016 27.64 27.85 27.48 27.84 7,450,164 +0.25(+0.91%)
Mar 02, 2016 27.93 27.93 27.42 27.59 7,552,480 -0.21(-0.76%)
Mar 01, 2016 27.19 27.91 27.02 27.80 9,918,653 +0.78(+2.89%)
Feb 29, 2016 27.13 27.22 26.88 27.02 13,196,079 -0.06(-0.22%)
Feb 26, 2016 27.50 27.61 27.07 27.08 8,671,630 -0.30(-1.10%)
Feb 25, 2016 27.48 27.48 26.86 27.38 8,348,374 +0.06(+0.22%)
Feb 24, 2016 26.71 27.38 26.45 27.32 8,897,079 +0.37(+1.37%)
Feb 23, 2016 27.15 27.43 26.93 26.95 10,921,693 -0.40(-1.46%)
Feb 22, 2016 26.83 27.62 26.83 27.35 11,548,659 +0.73(+2.74%)
Feb 19, 2016 26.15 26.77 26.09 26.62 10,471,233 +0.22(+0.83%)
Feb 18, 2016 26.39 26.55 25.95 26.40 11,129,468 -0.07(-0.26%)
Feb 17, 2016 25.99 26.75 25.72 26.47 15,267,634 +0.86(+3.36%)
Feb 16, 2016 24.93 25.61 24.67 25.61 9,773,874 +1.06(+4.32%)
Feb 12, 2016 25.03 24.55 24.55 24.55 13,060,000 -0.13(-0.53%)
Feb 11, 2016 23.85 24.92 23.85 24.68 19,841,370 +0.35(+1.44%)
Feb 10, 2016 23.90 25.11 23.38 24.33 26,056,704 +0.19(+0.81%)
Feb 09, 2016 22.88 24.46 22.66 24.14 32,023,924 -0.45(-1.85%)
Feb 08, 2016 24.76 24.81 24.10 24.59 17,445,920 -0.48(-1.91%)
Feb 05, 2016 26.03 26.37 25.00 25.07 16,868,598 -1.00(-3.85%)
Feb 04, 2016 26.62 27.01 25.95 26.07 16,273,985 -0.41(-1.57%)
Feb 03, 2016 26.24 26.61 25.88 26.49 15,780,969 +0.49(+1.88%)
Feb 02, 2016 26.60 26.65 25.95 26.00 10,435,056 -0.97(-3.60%)
Feb 01, 2016 26.84 27.14 26.66 26.97 8,721,020 +0.00(+0.00%)
Jan 29, 2016 26.46 27.06 26.33 26.97 13,324,490 +0.84(+3.21%)
Jan 28, 2016 26.79 26.92 25.97 26.13 13,499,384 -0.45(-1.69%)
Jan 27, 2016 26.88 27.31 26.48 26.58 9,921,937 -0.33(-1.23%)
Jan 26, 2016 26.08 26.94 26.08 26.91 9,345,678 +0.91(+3.50%)
Jan 25, 2016 26.24 26.30 25.97 26.00 16,416,971 -0.38(-1.44%)
Jan 22, 2016 26.01 26.46 25.95 26.38 16,852,844 +0.86(+3.37%)
Jan 21, 2016 25.73 25.96 25.39 25.52 20,560,576 -0.12(-0.47%)
Jan 20, 2016 25.96 26.16 24.94 25.64 21,656,180 -0.72(-2.73%)
Jan 19, 2016 26.54 26.77 26.10 26.36 12,869,145 +0.26(+1.00%)
Jan 15, 2016 25.76 26.10 26.10 26.10 14,833,100 -0.46(-1.73%)
Jan 14, 2016 26.00 27.08 25.86 26.56 16,127,666 +0.68(+2.65%)
Jan 13, 2016 26.35 26.63 25.76 25.88 12,424,035 -0.55(-2.06%)
Jan 12, 2016 26.04 26.55 25.87 26.42 11,398,597 +0.54(+2.09%)
Jan 11, 2016 26.05 26.16 25.61 25.88 10,586,062 -0.01(-0.04%)
Jan 08, 2016 26.07 26.34 25.83 25.89 11,514,372 +0.00(+0.00%)
Jan 07, 2016 26.23 26.54 25.88 25.89 15,944,762 -0.83(-3.11%)
Jan 06, 2016 26.49 27.02 26.19 26.72 19,881,868 +0.13(+0.49%)
Jan 05, 2016 26.52 26.75 26.44 26.59 10,205,737 +0.00(+0.00%)
Jan 04, 2016 26.72 26.76 26.30 26.59 11,914,071 -0.57(-2.10%)
Dec 31, 2015 27.20 27.16 27.16 27.16 7,038,300 -0.14(-0.51%)
Dec 30, 2015 27.61 27.61 27.22 27.30 6,722,732 -0.27(-0.98%)
Dec 29, 2015 27.60 27.82 27.48 27.57 5,983,187 +0.15(+0.55%)
Dec 28, 2015 27.32 27.62 27.22 27.42 5,329,367 -0.01(-0.04%)
Dec 24, 2015 27.49 27.43 27.43 27.43 4,174,100 +0.03(+0.11%)
Dec 23, 2015 27.50 27.76 27.32 27.40 7,347,934 +0.04(+0.15%)
Dec 22, 2015 27.17 27.49 27.14 27.36 8,094,252 +0.29(+1.07%)
Dec 21, 2015 27.30 27.43 26.86 27.07 10,700,296 -0.04(-0.15%)
Dec 18, 2015 27.32 27.49 26.80 27.11 29,376,228 -0.38(-1.38%)
Dec 17, 2015 27.88 28.08 27.47 27.49 12,242,811 -0.41(-1.45%)
Dec 16, 2015 27.59 27.98 27.31 27.89 8,876,693 +0.56(+2.05%)
Dec 15, 2015 27.47 27.89 27.32 27.34 8,304,316 +0.09(+0.31%)
Dec 14, 2015 28.05 28.05 27.04 27.25 14,230,578 -0.20(-0.75%)
Dec 11, 2015 28.35 28.35 27.39 27.45 11,056,574 -0.78(-2.75%)
Dec 10, 2015 27.77 28.41 27.77 28.23 10,757,821 +0.09(+0.32%)
Dec 09, 2015 28.57 28.58 27.82 28.14 15,817,506 -0.59(-2.05%)
Dec 08, 2015 29.10 29.28 28.55 28.73 8,631,288 -0.59(-2.01%)
Dec 07, 2015 29.26 29.38 29.00 29.32 9,647,882 -0.01(-0.03%)
Dec 04, 2015 29.09 29.55 28.90 29.33 11,421,247 +0.30(+1.03%)
Dec 03, 2015 29.31 29.40 28.77 29.03 13,331,716 -0.28(-0.96%)
Dec 02, 2015 29.56 29.70 29.22 29.31 9,693,692 -0.42(-1.41%)
Dec 01, 2015 29.28 29.89 29.28 29.73 10,537,090 +0.22(+0.75%)
Nov 30, 2015 29.56 29.70 29.25 29.51 11,649,610 -0.03(-0.10%)
Nov 27, 2015 29.86 29.86 29.28 29.54 4,754,089 -0.36(-1.20%)
Nov 25, 2015 29.82 29.90 29.90 29.90 7,107,300 +0.05(+0.17%)
Nov 24, 2015 29.82 29.92 29.52 29.85 10,027,060 -0.13(-0.43%)
Nov 23, 2015 30.06 30.24 29.86 29.98 8,822,129 -0.09(-0.30%)
Nov 20, 2015 30.14 30.16 29.86 30.07 10,926,638 +0.12(+0.40%)
Nov 19, 2015 30.13 30.23 29.79 29.95 9,685,532 -0.35(-1.16%)
Nov 18, 2015 30.14 30.34 29.75 30.30 14,999,894 +0.12(+0.40%)
Nov 17, 2015 30.26 30.36 29.91 30.18 7,765,604 -0.12(-0.40%)
Nov 16, 2015 29.76 30.39 29.68 30.30 7,733,602 +0.61(+2.05%)
Nov 13, 2015 29.93 30.07 29.53 29.69 11,233,397 -0.33(-1.10%)
Nov 12, 2015 29.93 30.27 29.75 30.02 9,302,441 +0.00(+0.00%)
Nov 11, 2015 30.18 30.45 29.77 30.02 9,428,801 -0.06(-0.20%)
Nov 10, 2015 29.53 30.12 29.35 30.08 9,685,326 +0.59(+2.00%)
Nov 09, 2015 29.78 29.80 29.14 29.49 8,712,196 -0.34(-1.14%)
Nov 06, 2015 29.58 29.91 29.50 29.83 9,668,330 +0.24(+0.81%)
Nov 05, 2015 29.53 29.69 29.12 29.59 20,009,112 -0.06(-0.20%)
Nov 04, 2015 31.04 31.18 28.04 29.65 40,722,776 -1.63(-5.21%)
Nov 03, 2015 30.92 31.39 30.91 31.28 12,296,074 +0.42(+1.36%)
Nov 02, 2015 30.70 31.05 30.60 30.86 11,168,483 +0.17(+0.55%)
Oct 30, 2015 30.40 30.77 30.20 30.69 15,846,227 +0.29(+0.94%)
Oct 29, 2015 30.02 30.76 29.98 30.41 13,174,825 +0.28(+0.91%)
Oct 28, 2015 30.04 30.19 29.64 30.13 14,513,744 +0.18(+0.60%)
Oct 27, 2015 30.21 30.24 29.70 29.95 9,168,630 -0.28(-0.93%)
Oct 26, 2015 30.02 30.24 29.86 30.23 9,115,680 +0.12(+0.40%)
Oct 23, 2015 30.13 30.24 29.80 30.11 9,168,258 +0.32(+1.07%)
Oct 22, 2015 29.29 29.88 29.29 29.79 10,897,967 +0.55(+1.88%)
Oct 21, 2015 29.73 29.83 29.21 29.24 8,930,432 -0.33(-1.12%)
Oct 20, 2015 29.49 29.69 29.40 29.57 10,155,635 +0.09(+0.31%)
Oct 19, 2015 29.43 29.52 29.21 29.48 8,974,967 +0.00(+0.00%)
Oct 16, 2015 29.38 29.52 28.99 29.48 13,572,962 +0.22(+0.75%)
Oct 15, 2015 28.79 29.30 28.46 29.26 11,379,931 +0.71(+2.49%)
Oct 14, 2015 28.62 28.92 28.49 28.55 7,396,785 -0.15(-0.52%)
Oct 13, 2015 28.38 29.01 28.38 28.70 7,912,878 +0.03(+0.10%)
Oct 12, 2015 28.61 28.72 28.41 28.67 6,431,361 -0.01(-0.03%)
Oct 09, 2015 28.64 28.99 28.31 28.68 9,138,778 +0.11(+0.39%)
Oct 08, 2015 28.09 28.67 27.95 28.57 12,875,003 +0.37(+1.31%)
Oct 07, 2015 28.48 28.64 27.97 28.20 19,545,698 +0.04(+0.14%)
Oct 06, 2015 28.03 28.48 28.03 28.16 13,325,136 -0.19(-0.67%)
Oct 05, 2015 28.29 28.68 28.18 28.35 13,829,187 +0.31(+1.11%)
Oct 02, 2015 26.88 28.06 26.71 28.04 19,137,832 +0.84(+3.09%)
Oct 01, 2015 27.08 27.29 26.82 27.20 21,849,192 +0.22(+0.82%)
Sep 30, 2015 25.98 27.02 25.92 26.98 27,154,704 +1.18(+4.57%)
Sep 29, 2015 25.47 25.83 25.17 25.80 28,462,316 +0.61(+2.42%)
Sep 28, 2015 25.70 25.75 25.15 25.19 14,512,196 -0.54(-2.10%)
Sep 25, 2015 26.06 26.07 25.55 25.73 14,562,510 -0.22(-0.85%)
Sep 24, 2015 26.13 26.29 25.75 25.95 18,582,736 -0.33(-1.26%)
Sep 23, 2015 26.41 26.48 26.16 26.28 11,189,668 -0.07(-0.27%)
Sep 22, 2015 26.52 26.52 25.92 26.35 13,700,557 -0.10(-0.38%)
Sep 21, 2015 26.43 26.65 26.17 26.45 23,446,236 +0.14(+0.53%)
Sep 18, 2015 26.47 26.75 26.22 26.31 94,630,752 -0.47(-1.76%)
Sep 17, 2015 26.82 27.19 26.62 26.78 18,252,258 +0.04(+0.15%)
Sep 16, 2015 26.46 26.85 26.43 26.74 13,604,599 +0.17(+0.64%)
Sep 15, 2015 26.61 26.65 26.20 26.57 13,318,431 +0.25(+0.95%)
Sep 14, 2015 26.54 26.54 26.09 26.32 12,806,954 -0.13(-0.49%)
Sep 11, 2015 26.46 26.49 25.99 26.45 9,959,923 -0.06(-0.23%)
Sep 10, 2015 25.29 26.81 25.29 26.51 12,087,543 +0.03(+0.11%)
Sep 09, 2015 27.27 27.48 26.41 26.48 14,983,034 -0.57(-2.11%)
Sep 08, 2015 26.86 27.13 26.70 27.05 12,877,776 +0.58(+2.19%)
Sep 04, 2015 26.30 26.47 26.47 26.47 13,647,100 -0.40(-1.49%)
Sep 03, 2015 27.04 27.36 26.75 26.87 13,837,602 -0.08(-0.30%)
Sep 02, 2015 26.84 26.95 26.37 26.95 12,508,575 +0.35(+1.32%)
Sep 01, 2015 26.79 27.10 26.40 26.60 22,047,116 -0.79(-2.88%)
Aug 31, 2015 27.70 27.79 27.32 27.39 16,302,302 -0.53(-1.90%)
Aug 28, 2015 27.48 28.01 27.32 27.92 12,825,509 +0.12(+0.43%)
Aug 27, 2015 27.63 28.12 27.13 27.80 28,426,668 +0.46(+1.68%)
Aug 26, 2015 27.29 27.37 26.59 27.34 24,824,548 +0.61(+2.28%)
Aug 25, 2015 27.26 27.51 26.73 26.73 30,427,788 +0.07(+0.26%)
Aug 24, 2015 24.82 27.61 22.81 26.66 27,802,262 -1.28(-4.58%)
Aug 21, 2015 28.34 28.57 27.94 27.94 23,673,030 -0.76(-2.65%)
Aug 20, 2015 29.63 29.70 28.67 28.70 24,615,260 -1.26(-4.21%)
Aug 19, 2015 30.08 30.12 29.90 29.96 21,481,676 -0.23(-0.76%)
Aug 18, 2015 30.22 30.54 30.07 30.19 18,712,306 -0.34(-1.11%)
Aug 17, 2015 30.01 30.59 29.86 30.53 10,923,548 +0.26(+0.86%)
Aug 14, 2015 30.02 30.35 29.85 30.27 18,949,710 +0.15(+0.50%)
Aug 13, 2015 30.04 30.24 29.80 30.12 19,338,076 +0.04(+0.13%)
Aug 12, 2015 29.92 30.16 29.62 30.08 23,127,874 +0.03(+0.10%)
Aug 11, 2015 30.55 30.62 29.86 30.05 27,328,036 -0.61(-1.99%)
Aug 10, 2015 30.87 31.10 30.45 30.66 26,209,896 -0.03(-0.10%)
Aug 07, 2015 29.61 30.79 29.61 30.69 29,626,886 +0.82(+2.75%)
Aug 06, 2015 29.85 30.15 27.56 29.87 94,066,304 -2.05(-6.42%)
Aug 05, 2015 33.32 33.41 31.52 31.92 52,003,808 -2.41(-7.02%)
Aug 04, 2015 34.42 34.70 34.16 34.33 10,760,495 -0.05(-0.15%)
Aug 03, 2015 34.62 34.62 34.19 34.38 11,352,101 -0.11(-0.32%)
Jul 31, 2015 34.31 34.64 34.13 34.49 21,624,656 +0.45(+1.32%)
Jul 30, 2015 34.00 34.38 33.69 34.04 21,781,720 +0.03(+0.09%)
Jul 29, 2015 33.39 34.07 33.39 34.01 10,396,506 +0.38(+1.13%)
Jul 28, 2015 33.25 33.69 33.07 33.63 10,064,880 +0.46(+1.39%)
Jul 27, 2015 33.67 33.85 33.07 33.17 8,701,044 -0.49(-1.46%)
Jul 24, 2015 33.24 33.80 33.23 33.66 13,075,838 +0.43(+1.29%)
Jul 23, 2015 33.55 33.65 33.04 33.23 8,253,050 -0.46(-1.37%)
Jul 22, 2015 33.87 33.99 33.51 33.69 5,384,831 +0.18(+0.54%)
Jul 21, 2015 33.85 33.95 33.48 33.51 6,896,887 -0.33(-0.98%)
Jul 20, 2015 33.71 33.95 33.50 33.84 7,782,247 -0.15(-0.44%)
Jul 17, 2015 34.02 34.27 33.45 33.99 11,539,654 -0.26(-0.76%)
Jul 16, 2015 34.18 34.27 34.05 34.25 5,959,717 +0.32(+0.94%)
Jul 15, 2015 33.61 34.04 33.59 33.93 7,675,087 +0.27(+0.80%)
Jul 14, 2015 33.72 33.89 33.59 33.66 6,937,124 -0.01(-0.03%)
Jul 13, 2015 33.31 33.77 33.29 33.67 12,884,361 +0.57(+1.71%)
Jul 10, 2015 32.77 33.28 32.76 33.10 9,675,603 +0.62(+1.92%)
Jul 09, 2015 32.52 32.75 32.44 32.48 9,937,740 +0.26(+0.81%)
Jul 08, 2015 32.42 32.70 32.17 32.22 9,961,327 -0.46(-1.41%)
Jul 07, 2015 32.63 32.73 32.01 32.68 10,398,510 +0.11(+0.34%)
Jul 06, 2015 32.14 32.81 32.05 32.57 11,008,061 +0.21(+0.65%)
Jul 02, 2015 32.66 32.36 32.36 32.36 10,806,100 -0.24(-0.74%)
Jul 01, 2015 32.77 33.02 32.58 32.60 10,298,647 +0.05(+0.17%)
Jun 30, 2015 32.62 32.91 32.36 32.55 14,752,607 +0.25(+0.77%)
Jun 29, 2015 32.78 32.95 32.22 32.30 13,108,518 -0.64(-1.96%)
Jun 26, 2015 33.00 33.45 32.93 32.94 31,263,476 -0.02(-0.06%)
Jun 25, 2015 33.03 33.26 32.94 32.96 8,240,346 -0.02(-0.06%)
Jun 24, 2015 33.26 33.35 32.95 32.98 10,650,192 -0.44(-1.32%)
Jun 23, 2015 33.25 33.47 33.20 33.42 10,003,424 +0.15(+0.45%)
Jun 22, 2015 33.12 33.49 33.12 33.27 9,263,689 +0.36(+1.09%)
Jun 19, 2015 32.99 33.32 32.81 32.91 25,747,218 -0.11(-0.33%)
Jun 18, 2015 32.80 33.09 32.68 33.02 12,784,208 +0.33(+1.01%)
Jun 17, 2015 32.38 32.79 32.22 32.69 15,010,421 +0.43(+1.33%)
Jun 16, 2015 32.48 32.55 32.17 32.26 10,193,555 -0.20(-0.62%)
Jun 15, 2015 32.31 32.54 32.14 32.46 19,672,712 -0.23(-0.72%)
Jun 12, 2015 32.80 32.84 32.56 32.70 9,147,181 -0.20(-0.62%)
Jun 11, 2015 33.01 33.19 32.53 32.90 16,628,515 -0.06(-0.18%)
Jun 10, 2015 32.95 33.24 32.81 32.96 13,565,712 +0.16(+0.47%)
Jun 09, 2015 32.99 33.07 32.74 32.80 17,059,852 -0.27(-0.80%)
Jun 08, 2015 33.26 33.30 32.97 33.07 9,685,103 -0.23(-0.69%)
Jun 05, 2015 33.49 33.57 32.98 33.30 11,283,877 -0.27(-0.80%)
Jun 04, 2015 33.33 33.73 33.20 33.57 13,172,322 -0.06(-0.19%)
Jun 03, 2015 33.76 33.78 33.38 33.63 12,613,868 +0.23(+0.69%)
Jun 02, 2015 33.36 33.83 33.36 33.41 14,612,323 -0.17(-0.52%)
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.