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 (%)
Aug 31, 2017 26.06 26.33 26.03 26.15 6,634,791 +0.13(+0.51%)
Aug 30, 2017 25.86 26.27 25.85 26.01 3,932,137 +0.09(+0.37%)
Aug 29, 2017 25.70 26.11 25.66 25.92 4,476,027 +0.09(+0.37%)
Aug 28, 2017 25.88 26.10 25.78 25.82 5,773,197 +0.00(+0.00%)
Aug 25, 2017 25.78 26.03 25.66 25.82 4,207,971 +0.14(+0.55%)
Aug 24, 2017 25.76 25.84 25.64 25.68 4,239,688 -0.05(-0.18%)
Aug 23, 2017 25.95 25.96 25.71 25.73 5,833,508 -0.27(-1.02%)
Aug 22, 2017 26.02 26.08 25.86 26.00 3,296,597 +0.06(+0.22%)
Aug 21, 2017 25.86 25.96 25.60 25.94 5,043,348 +0.10(+0.40%)
Aug 18, 2017 25.75 26.13 25.75 25.83 4,950,143 -0.09(-0.33%)
Aug 17, 2017 26.45 26.58 25.87 25.92 5,089,682 -0.61(-2.29%)
Aug 16, 2017 26.38 26.66 26.36 26.53 5,101,943 +0.13(+0.50%)
Aug 15, 2017 26.74 26.79 26.38 26.39 8,646,723 -0.34(-1.28%)
Aug 14, 2017 26.89 27.10 26.70 26.73 6,177,844 +0.00(+0.00%)
Aug 11, 2017 26.68 26.86 26.43 26.73 7,189,951 +0.31(+1.18%)
Aug 10, 2017 27.58 28.05 26.41 26.42 13,274,094 -0.02(-0.07%)
Aug 09, 2017 26.25 26.49 25.74 26.44 11,819,112 -0.12(-0.46%)
Aug 08, 2017 26.70 26.90 26.45 26.56 7,109,457 -0.16(-0.60%)
Aug 07, 2017 26.97 27.03 26.71 26.72 5,396,210 -0.25(-0.91%)
Aug 04, 2017 26.96 26.96 26.60 26.97 6,619,494 -0.34(-1.25%)
Aug 03, 2017 27.23 27.56 27.16 27.31 9,063,950 +0.12(+0.45%)
Aug 02, 2017 27.30 27.57 27.05 27.19 9,755,145 -0.51(-1.85%)
Aug 01, 2017 27.69 28.00 27.61 27.70 11,644,261 +0.12(+0.45%)
Jul 31, 2017 27.86 27.86 27.39 27.58 9,737,991 -0.26(-0.92%)
Jul 28, 2017 28.00 28.08 27.67 27.83 9,534,055 -0.25(-0.88%)
Jul 27, 2017 26.99 28.08 26.89 28.08 17,482,638 +1.37(+5.15%)
Jul 26, 2017 26.54 26.82 26.43 26.71 6,907,712 +0.24(+0.90%)
Jul 25, 2017 26.23 26.58 26.08 26.47 10,224,173 +0.24(+0.90%)
Jul 24, 2017 26.35 26.40 26.05 26.23 7,159,104 -0.15(-0.57%)
Jul 21, 2017 26.32 26.62 26.26 26.38 6,741,970 +0.05(+0.18%)
Jul 20, 2017 26.31 26.59 25.92 26.34 7,547,410 +0.14(+0.54%)
Jul 19, 2017 26.08 26.27 25.92 26.19 9,051,815 +0.26(+0.99%)
Jul 18, 2017 25.94 26.05 25.44 25.94 8,550,355 -0.01(-0.04%)
Jul 17, 2017 26.29 26.36 25.86 25.95 12,363,969 -0.34(-1.30%)
Jul 14, 2017 26.29 26.59 26.08 26.29 9,799,514 +0.16(+0.62%)
Jul 13, 2017 27.03 27.30 25.97 26.13 18,088,924 -1.02(-3.77%)
Jul 12, 2017 26.91 27.18 26.84 27.15 9,266,459 +0.52(+1.96%)
Jul 11, 2017 26.72 26.80 26.56 26.63 7,839,536 -0.17(-0.64%)
Jul 10, 2017 26.41 26.86 26.37 26.80 7,488,861 +0.36(+1.36%)
Jul 07, 2017 26.46 26.68 26.30 26.44 7,114,694 -0.05(-0.18%)
Jul 06, 2017 26.74 26.75 26.44 26.49 7,303,775 -0.39(-1.45%)
Jul 05, 2017 27.12 27.12 26.77 26.88 8,849,926 -0.15(-0.56%)
Jul 03, 2017 26.98 27.30 26.87 27.03 4,769,544 +0.17(+0.64%)
Jun 30, 2017 26.77 26.89 26.40 26.86 8,262,069 +0.14(+0.53%)
Jun 29, 2017 26.59 27.30 26.49 26.72 9,333,996 +0.08(+0.28%)
Jun 28, 2017 26.27 26.96 26.27 26.64 8,000,850 +0.47(+1.81%)
Jun 27, 2017 26.53 26.74 26.17 26.17 9,202,137 -0.41(-1.53%)
Jun 26, 2017 25.89 26.78 25.83 26.57 9,880,025 +0.81(+3.13%)
Jun 23, 2017 25.81 25.77 17,813,810 +0.21(+0.82%)
Jun 22, 2017 25.86 25.86 25.53 25.56 5,809,478 -0.27(-1.03%)
Jun 21, 2017 25.82 26.10 25.49 25.82 7,674,083 +0.07(+0.26%)
Jun 20, 2017 26.29 26.33 25.60 25.76 9,889,035 -0.59(-2.23%)
Jun 19, 2017 26.11 26.44 25.87 26.35 5,305,373 +0.33(+1.28%)
Jun 16, 2017 26.06 26.31 25.77 26.01 10,448,940 -0.27(-1.05%)
Jun 15, 2017 26.06 26.36 26.01 26.29 7,735,912 +0.12(+0.47%)
Jun 14, 2017 26.63 26.77 25.99 26.17 11,072,533 -0.43(-1.60%)
Jun 13, 2017 27.11 27.14 26.56 26.59 8,181,253 -0.64(-2.37%)
Jun 12, 2017 26.72 27.51 26.64 27.24 16,520,956 +0.55(+2.06%)
Jun 09, 2017 25.91 26.72 25.78 26.69 15,962,824 +0.72(+2.77%)
Jun 08, 2017 25.97 26.17 25.64 25.97 7,073,496 -0.17(-0.65%)
Jun 07, 2017 26.12 26.35 25.99 26.14 6,966,552 +0.05(+0.18%)
Jun 06, 2017 26.21 26.48 26.04 26.09 11,673,462 -0.20(-0.76%)
Jun 05, 2017 26.38 26.43 25.96 26.29 11,126,087 -0.18(-0.68%)
Jun 02, 2017 26.40 26.73 26.33 26.47 19,908,216 +0.10(+0.40%)
Jun 01, 2017 25.83 26.38 25.65 26.36 12,205,577 +0.66(+2.58%)
May 31, 2017 25.76 25.76 25.49 25.70 7,342,151 +0.07(+0.26%)
May 30, 2017 25.53 25.70 25.44 25.64 5,836,532 +0.02(+0.07%)
May 26, 2017 25.88 25.93 25.55 25.62 8,661,484 -0.28(-1.10%)
May 25, 2017 25.49 26.33 25.27 25.90 18,207,664 +0.44(+1.71%)
May 24, 2017 25.46 25.51 25.25 25.46 5,038,420 +0.12(+0.49%)
May 23, 2017 25.93 25.93 25.22 25.34 11,640,802 -0.49(-1.91%)
May 22, 2017 25.79 25.91 25.62 25.83 12,056,798 +0.14(+0.55%)
May 19, 2017 25.45 25.83 25.36 25.69 7,884,826 +0.24(+0.93%)
May 18, 2017 25.46 25.64 25.32 25.45 7,306,714 +0.01(+0.04%)
May 17, 2017 25.69 25.77 25.34 25.45 13,557,190 -0.46(-1.79%)
May 16, 2017 26.25 26.34 25.60 25.91 18,309,996 -0.37(-1.41%)
May 15, 2017 26.54 26.72 26.24 26.28 19,570,474 -0.20(-0.75%)
May 12, 2017 26.90 27.14 26.43 26.48 30,802,622 -0.55(-2.03%)
May 11, 2017 26.96 27.26 26.20 27.03 32,868,422 +0.59(+2.22%)
May 10, 2017 26.60 26.79 26.32 26.44 29,041,566 -0.31(-1.17%)
May 09, 2017 26.87 27.02 26.57 26.75 15,626,817 -0.16(-0.60%)
May 08, 2017 27.62 27.66 26.84 26.91 17,304,242 -0.70(-2.54%)
May 05, 2017 27.63 27.85 26.96 27.62 16,290,608 +0.09(+0.34%)
May 04, 2017 27.29 27.79 26.30 27.52 18,120,640 +0.15(+0.55%)
May 03, 2017 28.90 28.90 27.21 27.37 22,817,290 -1.47(-5.09%)
May 02, 2017 28.85 28.91 28.70 28.84 6,622,511 +0.04(+0.13%)
May 01, 2017 29.07 29.07 28.61 28.80 7,667,021 -0.14(-0.49%)
Apr 28, 2017 29.00 29.00 28.72 28.94 7,050,758 -0.02(-0.07%)
Apr 27, 2017 29.20 29.22 28.90 28.96 4,512,291 -0.17(-0.59%)
Apr 26, 2017 29.08 29.31 28.97 29.13 5,408,898 +0.12(+0.42%)
Apr 25, 2017 28.88 29.12 28.82 29.01 6,584,689 +0.25(+0.86%)
Apr 24, 2017 29.48 29.50 28.58 28.76 9,636,358 -0.33(-1.14%)
Apr 21, 2017 29.43 29.53 29.04 29.09 5,925,017 -0.35(-1.19%)
Apr 20, 2017 28.99 29.53 28.80 29.44 7,618,372 +0.64(+2.24%)
Apr 19, 2017 29.16 29.30 28.80 28.80 9,838,698 -0.26(-0.88%)
Apr 18, 2017 29.08 29.17 28.82 29.06 5,706,043 -0.07(-0.23%)
Apr 17, 2017 28.99 29.19 28.93 29.12 4,238,999 +0.28(+0.99%)
Apr 13, 2017 29.14 29.41 28.84 28.84 7,912,701 -0.21(-0.72%)
Apr 12, 2017 29.27 29.50 28.87 29.05 9,178,017 -0.47(-1.60%)
Apr 11, 2017 29.50 29.65 29.18 29.52 5,534,418 -0.09(-0.29%)
Apr 10, 2017 29.45 29.77 29.44 29.61 8,269,111 +0.16(+0.55%)
Apr 07, 2017 29.51 29.62 29.22 29.44 5,242,731 -0.05(-0.16%)
Apr 06, 2017 29.63 29.72 29.05 29.49 9,716,520 -0.25(-0.83%)
Apr 05, 2017 30.12 30.18 29.62 29.74 9,077,054 -0.35(-1.17%)
Apr 04, 2017 30.34 30.49 29.96 30.09 9,586,358 -0.38(-1.24%)
Apr 03, 2017 30.78 30.84 30.35 30.47 6,164,853 -0.23(-0.74%)
Mar 31, 2017 30.53 30.89 30.52 30.70 7,080,120 +0.03(+0.09%)
Mar 30, 2017 30.36 30.70 30.34 30.67 4,352,357 +0.24(+0.78%)
Mar 29, 2017 30.62 30.79 30.39 30.43 7,638,696 -0.31(-1.02%)
Mar 28, 2017 30.10 30.87 30.09 30.74 11,704,543 +0.51(+1.69%)
Mar 27, 2017 29.76 30.37 29.67 30.23 11,627,316 +0.36(+1.21%)
Mar 24, 2017 29.74 30.18 29.62 29.87 10,918,944 +0.18(+0.61%)
Mar 23, 2017 29.35 29.90 29.26 29.69 11,837,832 +0.34(+1.16%)
Mar 22, 2017 29.03 29.46 28.90 29.35 6,966,891 +0.39(+1.34%)
Mar 21, 2017 29.16 29.25 28.92 28.96 10,152,357 -0.07(-0.23%)
Mar 20, 2017 29.24 29.39 28.98 29.03 4,362,219 -0.18(-0.62%)
Mar 17, 2017 29.35 29.41 29.05 29.21 9,952,793 +0.06(+0.20%)
Mar 16, 2017 29.08 29.17 28.83 29.15 9,209,790 +0.02(+0.06%)
Mar 15, 2017 29.07 29.30 28.85 29.13 4,289,622 +0.21(+0.72%)
Mar 14, 2017 28.90 29.01 28.73 28.92 4,544,733 +0.02(+0.07%)
Mar 13, 2017 28.81 28.95 28.76 28.90 5,647,739 -0.05(-0.16%)
Mar 10, 2017 29.22 29.30 28.81 28.95 8,215,562 -0.14(-0.49%)
Mar 09, 2017 28.77 29.21 28.77 29.09 7,032,061 +0.33(+1.15%)
Mar 08, 2017 28.99 29.00 28.74 28.76 5,268,935 -0.16(-0.56%)
Mar 07, 2017 29.01 29.16 28.65 28.92 7,223,718 -0.16(-0.55%)
Mar 06, 2017 28.82 29.41 28.71 29.08 11,303,609 +0.22(+0.76%)
Mar 03, 2017 28.62 28.92 28.46 28.87 4,665,943 +0.25(+0.86%)
Mar 02, 2017 28.74 28.89 28.52 28.62 7,042,041 -0.20(-0.69%)
Mar 01, 2017 28.62 29.12 28.57 28.82 8,809,418 +0.46(+1.64%)
Feb 28, 2017 28.74 28.83 28.34 28.36 9,025,578 -0.48(-1.68%)
Feb 27, 2017 28.91 29.09 28.71 28.84 6,833,277 -0.17(-0.59%)
Feb 24, 2017 28.85 29.02 28.68 29.01 5,202,316 +0.26(+0.89%)
Feb 23, 2017 28.71 29.08 28.59 28.75 4,610,064 -0.12(-0.43%)
Feb 22, 2017 28.80 29.00 28.80 28.88 4,850,635 -0.08(-0.26%)
Feb 21, 2017 28.66 29.19 28.65 28.95 9,740,908 +0.19(+0.66%)
Feb 17, 2017 28.76 28.76 28.76 0 -0.15(-0.52%)
Feb 16, 2017 28.98 29.14 28.82 28.91 4,552,043 -0.18(-0.60%)
Feb 15, 2017 28.51 29.09 28.50 29.09 8,016,777 +0.37(+1.30%)
Feb 14, 2017 28.18 28.81 28.02 28.72 9,766,565 +0.55(+1.95%)
Feb 13, 2017 28.52 28.54 27.97 28.17 7,358,966 -0.18(-0.64%)
Feb 10, 2017 28.61 28.70 28.25 28.35 9,366,231 -0.20(-0.70%)
Feb 09, 2017 28.76 28.91 28.52 28.54 6,091,765 -0.09(-0.30%)
Feb 08, 2017 28.88 28.97 28.39 28.63 8,280,593 -0.26(-0.89%)
Feb 07, 2017 29.24 29.81 28.56 28.89 16,014,240 -0.55(-1.87%)
Feb 06, 2017 29.56 29.85 29.34 29.44 14,376,850 -0.32(-1.08%)
Feb 03, 2017 29.81 29.97 29.53 29.76 7,935,605 -0.06(-0.19%)
Feb 02, 2017 29.88 29.94 29.65 29.81 4,992,176 -0.15(-0.51%)
Feb 01, 2017 29.68 30.09 29.68 29.97 7,845,365 +0.23(+0.76%)
Jan 31, 2017 29.57 29.80 29.43 29.74 5,455,975 +0.01(+0.03%)
Jan 30, 2017 29.64 29.76 29.37 29.73 9,599,675 +0.08(+0.26%)
Jan 27, 2017 29.51 29.87 29.26 29.65 8,715,137 +0.27(+0.94%)
Jan 26, 2017 28.84 29.96 28.72 29.38 13,396,349 +0.66(+2.31%)
Jan 25, 2017 28.78 28.85 28.59 28.72 5,526,714 +0.02(+0.07%)
Jan 24, 2017 28.54 28.72 28.33 28.70 5,038,268 +0.27(+0.93%)
Jan 23, 2017 28.49 28.59 28.26 28.43 6,115,930 -0.05(-0.17%)
Jan 20, 2017 28.32 28.55 28.28 28.48 7,080,946 +0.24(+0.84%)
Jan 19, 2017 28.58 28.78 28.16 28.24 9,680,905 -0.45(-1.55%)
Jan 18, 2017 28.44 28.74 28.36 28.69 7,582,478 +0.32(+1.14%)
Jan 17, 2017 28.33 28.54 28.30 28.36 5,130,193 -0.09(-0.33%)
Jan 13, 2017 28.46 28.46 28.46 0 +0.21(+0.74%)
Jan 12, 2017 28.48 28.50 28.12 28.25 6,341,993 -0.26(-0.90%)
Jan 11, 2017 28.17 28.53 28.04 28.51 8,674,621 +0.39(+1.38%)
Jan 10, 2017 28.03 28.51 27.72 28.12 8,936,748 +0.19(+0.68%)
Jan 09, 2017 28.03 28.10 27.72 27.93 6,904,652 -0.05(-0.17%)
Jan 06, 2017 27.51 28.05 27.34 27.98 8,798,681 +0.49(+1.79%)
Jan 05, 2017 27.32 27.64 27.15 27.48 6,674,568 -0.02(-0.07%)
Jan 04, 2017 27.37 27.66 27.26 27.50 9,122,785 +0.28(+1.04%)
Jan 03, 2017 26.93 27.52 26.79 27.22 11,183,721 +0.64(+2.42%)
Dec 30, 2016 26.57 26.57 26.57 0 -0.23(-0.85%)
Dec 29, 2016 27.10 27.11 26.73 26.80 6,157,719 -0.16(-0.60%)
Dec 28, 2016 27.03 27.12 26.85 26.96 6,721,719 -0.09(-0.32%)
Dec 27, 2016 26.96 27.15 26.84 27.05 5,195,741 +0.15(+0.56%)
Dec 23, 2016 26.90 26.90 26.90 0 -0.05(-0.18%)
Dec 22, 2016 25.14 26.98 25.14 26.94 7,865,273 -0.02(-0.07%)
Dec 21, 2016 26.69 26.97 26.44 26.96 6,228,312 +0.26(+0.96%)
Dec 20, 2016 26.80 26.99 26.58 26.71 5,380,143 +0.06(+0.21%)
Dec 19, 2016 26.63 26.82 26.48 26.65 6,173,318 +0.09(+0.32%)
Dec 16, 2016 26.58 27.00 26.41 26.56 12,408,825 +0.04(+0.14%)
Dec 15, 2016 26.72 26.83 26.22 26.53 15,902,825 -0.03(-0.11%)
Dec 14, 2016 25.82 26.72 25.64 26.55 23,566,854 +0.93(+3.62%)
Dec 13, 2016 24.92 25.63 24.91 25.63 18,371,770 +0.66(+2.66%)
Dec 12, 2016 26.46 26.53 24.75 24.96 27,992,750 -1.77(-6.63%)
Dec 09, 2016 27.12 28.83 26.10 26.73 43,799,776 -0.41(-1.50%)
Dec 08, 2016 26.76 27.16 26.67 27.14 11,298,274 +0.50(+1.89%)
Dec 07, 2016 26.04 26.67 25.96 26.64 10,665,750 +0.58(+2.22%)
Dec 06, 2016 26.10 26.22 25.82 26.06 13,407,656 -0.06(-0.22%)
Dec 05, 2016 26.10 26.17 25.41 26.12 14,673,252 +0.15(+0.58%)
Dec 02, 2016 26.85 26.85 25.78 25.97 11,485,577 -0.76(-2.84%)
Dec 01, 2016 26.60 26.94 26.50 26.72 9,494,196 +0.09(+0.32%)
Nov 30, 2016 26.91 27.05 26.64 26.64 10,477,056 -0.34(-1.26%)
Nov 29, 2016 26.93 27.03 26.74 26.98 7,781,674 +0.15(+0.57%)
Nov 28, 2016 26.76 27.01 26.65 26.83 7,830,936 -0.05(-0.18%)
Nov 25, 2016 26.86 26.95 26.76 26.88 3,184,043 -0.04(-0.14%)
Nov 23, 2016 26.91 26.91 26.91 0 +0.12(+0.46%)
Nov 22, 2016 26.43 26.89 26.33 26.79 7,345,635 +0.45(+1.69%)
Nov 21, 2016 26.33 26.42 26.19 26.35 5,029,695 -0.02(-0.07%)
Nov 18, 2016 26.36 26.54 26.28 26.36 9,542,834 -0.09(-0.36%)
Nov 17, 2016 26.17 26.46 26.00 26.46 8,663,642 +0.36(+1.38%)
Nov 16, 2016 26.01 26.20 25.93 26.10 6,008,544 +0.09(+0.33%)
Nov 15, 2016 26.07 26.14 25.94 26.01 9,150,413 -0.07(-0.25%)
Nov 14, 2016 25.68 26.11 25.68 26.08 11,929,304 +0.36(+1.40%)
Nov 11, 2016 25.70 25.78 25.30 25.72 12,316,525 -0.02(-0.07%)
Nov 10, 2016 26.01 26.32 25.85 25.74 13,850,081 -0.28(-1.09%)
Nov 09, 2016 25.18 26.10 25.02 26.02 15,563,649 +0.35(+1.37%)
Nov 08, 2016 26.02 26.02 25.55 25.67 12,789,648 -0.28(-1.10%)
Nov 07, 2016 25.99 26.00 25.70 25.96 13,910,815 +0.43(+1.67%)
Nov 04, 2016 26.05 26.25 25.49 25.53 16,831,898 -0.73(-2.78%)
Nov 03, 2016 25.36 26.36 25.30 26.26 30,630,816 +1.78(+7.28%)
Nov 02, 2016 24.91 24.91 24.38 24.48 13,558,141 -0.34(-1.37%)
Nov 01, 2016 24.89 24.93 24.59 24.82 14,553,636 -0.08(-0.30%)
Oct 31, 2016 24.94 25.16 24.84 24.90 14,431,424 +0.02(+0.08%)
Oct 28, 2016 24.76 24.96 24.72 24.88 9,712,420 +0.13(+0.54%)
Oct 27, 2016 25.07 25.14 24.63 24.74 10,398,469 -0.27(-1.10%)
Oct 26, 2016 24.29 25.07 24.17 25.02 18,787,902 +0.80(+3.29%)
Oct 25, 2016 24.25 24.36 24.14 24.22 8,472,033 -0.01(-0.04%)
Oct 24, 2016 24.69 24.85 24.01 24.23 16,375,366 -0.25(-1.01%)
Oct 21, 2016 23.77 24.67 23.70 24.48 22,212,712 +0.53(+2.22%)
Oct 20, 2016 23.81 24.07 23.65 23.95 18,995,746 +0.14(+0.60%)
Oct 19, 2016 23.71 23.84 23.63 23.81 9,341,474 +0.15(+0.64%)
Oct 18, 2016 23.59 23.79 23.48 23.65 11,376,118 +0.27(+1.13%)
Oct 17, 2016 23.46 23.51 23.35 23.39 8,943,396 -0.05(-0.20%)
Oct 14, 2016 23.33 23.61 23.27 23.44 9,970,043 +0.16(+0.69%)
Oct 13, 2016 23.06 23.37 22.95 23.28 9,219,566 +0.01(+0.04%)
Oct 12, 2016 23.35 23.37 23.16 23.27 8,071,223 -0.09(-0.36%)
Oct 11, 2016 23.44 23.47 23.21 23.35 15,661,492 -0.07(-0.28%)
Oct 10, 2016 23.15 23.46 23.15 23.42 6,291,209 +0.34(+1.48%)
Oct 07, 2016 23.33 23.39 22.96 23.08 7,254,341 -0.17(-0.73%)
Oct 06, 2016 23.28 23.45 23.06 23.25 7,137,767 -0.12(-0.53%)
Oct 05, 2016 23.49 23.57 23.34 23.37 7,819,277 -0.08(-0.32%)
Oct 04, 2016 23.43 23.68 23.25 23.45 11,009,968 +0.01(+0.04%)
Oct 03, 2016 22.83 23.51 22.78 23.44 11,580,910 +0.48(+2.11%)
Sep 30, 2016 22.94 23.14 22.78 22.95 10,207,858 +0.17(+0.75%)
Sep 29, 2016 22.91 23.13 22.75 22.78 8,394,913 -0.26(-1.11%)
Sep 28, 2016 23.02 23.25 22.93 23.04 14,653,057 +0.10(+0.45%)
Sep 27, 2016 22.55 23.00 22.49 22.93 8,108,478 +0.39(+1.72%)
Sep 26, 2016 22.59 22.70 22.36 22.55 14,051,822 -0.13(-0.59%)
Sep 23, 2016 23.01 23.16 22.68 22.68 10,278,792 -0.35(-1.52%)
Sep 22, 2016 22.92 23.19 22.83 23.03 12,290,264 +0.28(+1.25%)
Sep 21, 2016 22.62 22.78 22.54 22.74 13,598,307 +0.10(+0.46%)
Sep 20, 2016 22.84 22.84 22.61 22.64 12,251,231 -0.04(-0.17%)
Sep 19, 2016 22.72 22.81 22.56 22.68 14,224,157 +0.03(+0.13%)
Sep 16, 2016 22.25 22.69 22.11 22.65 28,915,976 +0.06(+0.25%)
Sep 15, 2016 22.39 22.65 22.21 22.59 18,353,200 +0.13(+0.59%)
Sep 14, 2016 22.51 22.68 22.33 22.46 14,067,625 -0.01(-0.04%)
Sep 13, 2016 22.46 22.59 22.19 22.47 15,360,298 -0.23(-1.00%)
Sep 12, 2016 22.14 22.93 22.12 22.70 24,022,448 +0.36(+1.61%)
Sep 09, 2016 23.25 23.36 22.33 22.34 21,214,538 -1.12(-4.77%)
Sep 08, 2016 23.12 23.47 23.10 23.46 14,353,483 +0.35(+1.52%)
Sep 07, 2016 23.10 23.32 23.07 23.10 11,589,103 -0.04(-0.16%)
Sep 06, 2016 23.25 23.27 22.83 23.14 8,581,183 -0.12(-0.53%)
Sep 02, 2016 23.41 23.27 23.27 23.27 5,210,445 +0.01(+0.04%)
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.