Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.01 -0.54 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.88 24.01 22.68 22.86 5,783,526 -0.66(-2.80%)
Mar 30, 2020 21.57 23.67 21.28 23.51 6,109,996 +1.74(+8.00%)
Mar 27, 2020 23.37 23.47 21.60 21.77 6,342,208 -2.38(-9.85%)
Mar 26, 2020 23.41 24.71 23.36 24.15 5,361,337 +0.80(+3.44%)
Mar 25, 2020 21.63 24.59 21.26 23.35 7,780,349 +1.79(+8.30%)
Mar 24, 2020 20.43 21.62 19.88 21.56 6,558,293 +2.02(+10.35%)
Mar 23, 2020 20.44 20.64 19.16 19.54 8,365,664 -0.76(-3.76%)
Mar 20, 2020 22.41 22.83 20.17 20.30 8,786,458 -1.77(-8.02%)
Mar 19, 2020 21.56 23.12 20.10 22.07 6,291,394 +0.46(+2.15%)
Mar 18, 2020 22.94 23.89 21.12 21.61 7,360,332 -2.71(-11.14%)
Mar 17, 2020 23.57 24.74 22.17 24.32 8,013,695 +1.09(+4.71%)
Mar 16, 2020 23.03 24.15 22.36 23.22 9,931,086 -2.07(-8.18%)
Mar 13, 2020 26.66 27.70 23.79 25.29 6,988,784 -0.07(-0.27%)
Mar 12, 2020 25.88 26.21 24.06 25.36 8,029,003 -1.51(-5.62%)
Mar 11, 2020 27.29 27.72 26.62 26.87 5,588,510 -1.29(-4.57%)
Mar 10, 2020 27.34 28.30 26.12 28.16 4,764,564 +1.58(+5.93%)
Mar 09, 2020 26.05 27.07 24.22 26.58 7,225,674 -1.32(-4.72%)
Mar 06, 2020 27.32 28.14 27.24 27.90 8,688,138 -0.58(-2.04%)
Mar 05, 2020 29.17 29.39 28.22 28.48 5,574,747 -1.44(-4.82%)
Mar 04, 2020 30.29 30.54 29.42 29.92 4,485,332 -0.06(-0.19%)
Mar 03, 2020 30.39 31.56 29.66 29.98 5,034,038 -0.86(-2.79%)
Mar 02, 2020 29.51 30.86 29.15 30.84 7,813,089 +1.32(+4.46%)
Feb 28, 2020 29.05 30.42 28.96 29.52 7,879,756 -0.58(-1.91%)
Feb 27, 2020 30.95 31.59 30.09 30.10 7,747,340 -1.39(-4.42%)
Feb 26, 2020 32.23 32.43 31.11 31.49 5,864,980 -0.40(-1.26%)
Feb 25, 2020 33.43 33.61 31.71 31.89 5,457,812 -1.42(-4.27%)
Feb 24, 2020 34.24 34.24 33.11 33.31 5,808,065 -1.25(-3.61%)
Feb 21, 2020 35.25 36.11 34.33 34.56 5,231,685 -1.00(-2.81%)
Feb 20, 2020 36.20 36.40 34.89 35.56 5,524,876 -0.96(-2.63%)
Feb 19, 2020 36.42 36.76 36.11 36.52 1,915,272 +0.24(+0.66%)
Feb 18, 2020 36.26 36.48 35.96 36.28 2,150,729 -0.02(-0.05%)
Feb 14, 2020 36.57 36.60 35.99 36.30 2,446,576 -0.19(-0.53%)
Feb 13, 2020 36.04 36.76 35.97 36.49 2,118,863 +0.32(+0.88%)
Feb 12, 2020 35.85 36.20 35.75 36.18 3,439,806 +0.52(+1.45%)
Feb 11, 2020 35.75 35.95 35.21 35.66 2,655,676 -0.16(-0.46%)
Feb 10, 2020 35.41 35.93 35.26 35.82 3,345,650 +0.29(+0.81%)
Feb 07, 2020 35.51 35.60 35.03 35.53 3,784,357 -0.11(-0.30%)
Feb 06, 2020 37.55 37.86 35.27 35.64 9,722,162 -1.50(-4.03%)
Feb 05, 2020 37.01 37.43 36.61 37.14 6,596,513 +0.61(+1.68%)
Feb 04, 2020 36.45 36.79 36.25 36.52 3,468,603 +0.42(+1.17%)
Feb 03, 2020 35.82 36.48 35.64 36.10 3,510,654 +0.49(+1.38%)
Jan 31, 2020 35.53 35.72 35.02 35.61 5,502,115 +0.05(+0.13%)
Jan 30, 2020 34.73 35.60 34.62 35.56 3,079,081 +0.43(+1.23%)
Jan 29, 2020 35.48 35.74 34.97 35.13 2,703,312 -0.54(-1.51%)
Jan 28, 2020 35.87 35.94 35.29 35.67 3,403,115 +0.25(+0.70%)
Jan 27, 2020 34.99 35.55 34.75 35.42 10,318,782 +0.26(+0.74%)
Jan 24, 2020 35.82 35.97 34.74 35.16 9,673,427 -0.85(-2.35%)
Jan 23, 2020 37.23 37.47 35.86 36.00 6,086,998 -1.53(-4.07%)
Jan 22, 2020 37.60 37.75 37.31 37.53 4,082,936 -0.02(-0.05%)
Jan 21, 2020 37.45 37.82 37.30 37.55 4,274,420 -0.23(-0.61%)
Jan 17, 2020 37.72 38.16 37.61 37.78 4,983,539 +0.22(+0.59%)
Jan 16, 2020 36.21 37.59 36.13 37.56 7,667,022 +1.57(+4.35%)
Jan 15, 2020 35.88 36.11 35.70 35.99 6,419,885 +0.21(+0.59%)
Jan 14, 2020 35.33 36.02 35.30 35.78 4,718,147 +0.26(+0.73%)
Jan 13, 2020 35.26 35.68 35.02 35.52 2,784,876 +0.26(+0.74%)
Jan 10, 2020 35.65 35.76 35.19 35.26 2,773,966 -0.44(-1.24%)
Jan 09, 2020 35.70 35.88 35.35 35.70 3,771,524 +0.07(+0.19%)
Jan 08, 2020 35.66 36.02 35.57 35.64 3,862,936 +0.04(+0.11%)
Jan 07, 2020 35.11 35.75 34.96 35.60 3,388,397 +0.48(+1.37%)
Jan 06, 2020 35.21 35.30 34.92 35.12 2,535,207 -0.09(-0.26%)
Jan 03, 2020 35.23 35.51 35.17 35.21 4,202,550 -0.39(-1.09%)
Jan 02, 2020 35.93 35.98 35.12 35.60 4,686,656 +0.00(+0.00%)
Dec 31, 2019 35.47 35.70 35.30 35.60 2,411,067 -0.01(-0.03%)
Dec 30, 2019 35.94 36.07 35.52 35.61 3,165,173 -0.32(-0.88%)
Dec 27, 2019 36.16 36.22 35.74 35.93 2,050,354 -0.15(-0.43%)
Dec 26, 2019 35.78 36.18 35.78 36.08 3,852,029 +0.26(+0.72%)
Dec 24, 2019 35.95 36.11 35.77 35.82 2,020,781 -0.15(-0.41%)
Dec 23, 2019 35.70 36.13 35.57 35.97 3,865,489 +0.27(+0.77%)
Dec 20, 2019 35.81 35.81 35.26 35.70 6,468,250 +0.16(+0.46%)
Dec 19, 2019 35.30 35.70 35.30 35.53 2,737,932 +0.07(+0.19%)
Dec 18, 2019 35.71 35.85 35.43 35.46 3,532,718 -0.22(-0.62%)
Dec 17, 2019 35.25 35.78 34.99 35.69 4,314,310 +0.34(+0.95%)
Dec 16, 2019 35.48 35.69 35.25 35.35 4,449,591 +0.04(+0.11%)
Dec 13, 2019 35.27 35.52 35.06 35.31 6,217,605 -0.08(-0.22%)
Dec 12, 2019 34.88 35.47 34.68 35.39 6,035,926 +0.66(+1.91%)
Dec 11, 2019 34.33 35.14 34.33 34.73 5,902,934 +0.34(+0.98%)
Dec 10, 2019 34.10 34.58 33.84 34.39 6,244,606 +0.18(+0.53%)
Dec 09, 2019 34.09 34.58 33.95 34.21 2,966,802 +0.19(+0.56%)
Dec 06, 2019 34.29 34.49 33.95 34.01 1,805,124 -0.08(-0.23%)
Dec 05, 2019 34.24 34.35 33.83 34.09 3,042,646 +0.00(+0.00%)
Dec 04, 2019 34.12 34.27 33.60 34.09 3,924,137 +0.30(+0.88%)
Dec 03, 2019 34.01 34.12 33.33 33.79 4,381,347 -0.39(-1.15%)
Dec 02, 2019 34.33 34.59 34.14 34.19 2,706,792 -0.15(-0.45%)
Nov 29, 2019 34.39 34.57 33.97 34.34 1,775,342 -0.02(-0.06%)
Nov 27, 2019 34.63 34.75 34.26 34.36 2,557,268 -0.14(-0.42%)
Nov 26, 2019 34.25 34.66 34.14 34.50 3,213,838 +0.24(+0.70%)
Nov 25, 2019 34.28 34.44 33.95 34.26 5,110,886 +0.02(+0.06%)
Nov 22, 2019 34.35 34.61 34.10 34.25 4,590,233 -0.04(-0.11%)
Nov 21, 2019 34.50 34.91 34.15 34.28 2,979,858 -0.18(-0.53%)
Nov 20, 2019 34.25 34.97 34.25 34.47 4,499,024 -0.36(-1.02%)
Nov 19, 2019 33.82 34.88 33.82 34.82 6,595,886 +1.03(+3.04%)
Nov 18, 2019 32.95 33.85 32.85 33.79 5,925,466 +0.88(+2.68%)
Nov 15, 2019 33.03 33.30 32.58 32.91 4,704,362 +0.05(+0.15%)
Nov 14, 2019 32.79 33.14 32.64 32.86 4,188,575 -0.04(-0.12%)
Nov 13, 2019 33.01 33.34 32.83 32.90 4,747,850 -0.22(-0.65%)
Nov 12, 2019 33.68 33.71 33.08 33.12 4,067,467 -0.48(-1.44%)
Nov 11, 2019 33.56 33.68 33.22 33.60 3,415,694 -0.14(-0.43%)
Nov 08, 2019 33.61 33.83 33.22 33.75 5,185,555 +0.19(+0.57%)
Nov 07, 2019 32.60 33.58 32.05 33.55 9,431,052 +1.77(+5.56%)
Nov 06, 2019 31.54 31.86 31.02 31.79 5,916,043 +0.25(+0.81%)
Nov 05, 2019 31.29 31.77 31.23 31.53 3,330,852 +0.27(+0.88%)
Nov 04, 2019 31.21 31.31 31.01 31.26 2,701,125 +0.15(+0.49%)
Nov 01, 2019 30.89 31.25 30.69 31.10 3,971,065 +0.34(+1.09%)
Oct 31, 2019 30.73 30.81 30.41 30.77 5,272,748 -0.04(-0.12%)
Oct 30, 2019 31.36 31.55 30.73 30.81 4,544,760 -0.73(-2.31%)
Oct 29, 2019 31.52 31.73 31.26 31.54 3,705,590 -0.14(-0.45%)
Oct 28, 2019 31.25 32.08 31.12 31.68 9,031,014 +0.56(+1.79%)
Oct 25, 2019 31.10 31.47 31.04 31.12 5,675,390 +0.11(+0.34%)
Oct 24, 2019 31.86 32.07 30.53 31.02 9,432,348 -0.90(-2.83%)
Oct 23, 2019 32.01 32.33 31.83 31.92 7,384,888 -0.20(-0.63%)
Oct 22, 2019 31.43 32.23 31.26 32.12 5,755,184 +0.68(+2.17%)
Oct 21, 2019 31.08 31.51 30.92 31.44 5,376,663 +0.51(+1.65%)
Oct 18, 2019 30.77 31.28 30.69 30.93 9,257,733 +0.22(+0.72%)
Oct 17, 2019 30.83 30.86 30.29 30.71 9,449,119 -0.01(-0.03%)
Oct 16, 2019 30.36 30.74 30.30 30.72 4,566,850 +0.28(+0.91%)
Oct 15, 2019 30.09 30.55 29.91 30.44 3,914,166 +0.30(+0.99%)
Oct 14, 2019 30.03 30.18 29.81 30.14 3,122,401 -0.07(-0.22%)
Oct 11, 2019 29.76 30.50 29.54 30.21 4,628,137 +0.90(+3.08%)
Oct 10, 2019 29.04 29.34 28.86 29.31 3,642,370 +0.28(+0.96%)
Oct 09, 2019 29.16 29.24 28.77 29.03 3,684,684 +0.17(+0.58%)
Oct 08, 2019 29.07 29.08 28.52 28.86 3,991,076 -0.52(-1.78%)
Oct 07, 2019 29.53 29.90 29.37 29.39 5,069,615 +0.03(+0.10%)
Oct 04, 2019 29.39 29.59 29.16 29.36 2,976,399 +0.11(+0.36%)
Oct 03, 2019 29.14 29.34 28.52 29.25 7,484,898 +0.04(+0.13%)
Oct 02, 2019 29.93 30.05 29.16 29.21 5,081,471 -0.79(-2.62%)
Oct 01, 2019 30.47 30.80 29.96 30.00 2,815,079 -0.28(-0.94%)
Sep 30, 2019 30.11 30.61 30.11 30.28 3,299,355 +0.09(+0.30%)
Sep 27, 2019 30.39 30.46 29.91 30.19 4,443,303 -0.01(-0.03%)
Sep 26, 2019 30.90 30.91 30.14 30.20 6,212,195 -0.54(-1.75%)
Sep 25, 2019 30.36 30.90 30.31 30.74 4,571,408 +0.40(+1.33%)
Sep 24, 2019 31.00 31.16 30.23 30.34 6,086,440 -0.65(-2.11%)
Sep 23, 2019 31.09 31.20 30.73 30.99 3,632,407 +0.00(+0.00%)
Sep 20, 2019 30.72 31.14 30.46 30.99 8,529,643 +0.22(+0.72%)
Sep 19, 2019 31.19 31.48 30.69 30.77 5,128,542 -0.58(-1.84%)
Sep 18, 2019 31.58 31.65 30.86 31.34 5,828,353 -0.21(-0.67%)
Sep 17, 2019 32.26 32.26 31.49 31.56 6,979,555 -0.71(-2.20%)
Sep 16, 2019 32.34 32.49 32.14 32.27 2,265,514 -0.22(-0.68%)
Sep 13, 2019 32.61 32.85 32.18 32.49 4,796,310 +0.04(+0.12%)
Sep 12, 2019 32.83 32.83 32.33 32.45 4,467,799 -0.20(-0.62%)
Sep 11, 2019 32.92 33.06 32.46 32.65 3,422,865 -0.29(-0.87%)
Sep 10, 2019 32.51 33.34 32.51 32.94 3,330,255 +0.00(+0.00%)
Sep 09, 2019 32.07 32.98 32.07 32.94 2,769,731 +0.07(+0.20%)
Sep 06, 2019 32.96 33.36 32.71 32.87 2,618,498 -0.02(-0.06%)
Sep 05, 2019 32.31 33.04 32.23 32.89 4,110,005 +0.66(+2.06%)
Sep 04, 2019 31.68 32.28 31.59 32.23 2,376,701 +0.76(+2.41%)
Sep 03, 2019 31.36 31.80 31.25 31.47 2,178,837 -0.16(-0.52%)
Aug 30, 2019 32.16 32.16 31.27 31.63 3,068,170 +0.41(+1.31%)
Aug 29, 2019 30.52 31.59 30.40 31.22 3,866,246 +0.91(+2.99%)
Aug 28, 2019 30.56 30.78 30.15 30.32 3,740,564 -0.13(-0.44%)
Aug 27, 2019 30.73 30.88 30.44 30.45 3,617,048 -0.14(-0.47%)
Aug 26, 2019 30.36 30.65 30.12 30.59 3,392,865 +0.31(+1.04%)
Aug 23, 2019 31.40 31.55 30.16 30.28 4,056,256 -1.24(-3.93%)
Aug 22, 2019 31.83 31.99 31.42 31.52 3,906,385 -0.34(-1.08%)
Aug 21, 2019 32.08 32.16 31.48 31.86 3,198,624 -0.17(-0.54%)
Aug 20, 2019 32.26 32.47 31.97 32.03 2,947,278 -0.27(-0.83%)
Aug 19, 2019 31.78 32.45 31.75 32.30 4,105,356 +0.84(+2.67%)
Aug 16, 2019 31.47 31.76 31.16 31.46 3,415,044 +0.23(+0.73%)
Aug 15, 2019 32.31 32.51 31.21 31.23 7,386,208 -0.90(-2.79%)
Aug 14, 2019 33.09 33.14 31.83 32.13 7,853,771 -1.31(-3.91%)
Aug 13, 2019 33.23 33.94 33.19 33.44 3,083,726 +0.10(+0.31%)
Aug 12, 2019 33.42 33.68 33.09 33.33 4,375,618 -0.43(-1.27%)
Aug 09, 2019 33.48 34.00 33.36 33.76 4,440,144 +0.26(+0.77%)
Aug 08, 2019 35.50 35.52 33.38 33.50 10,003,402 -1.82(-5.16%)
Aug 07, 2019 34.23 35.43 34.14 35.32 4,883,677 +0.56(+1.62%)
Aug 06, 2019 34.48 34.90 34.27 34.76 3,530,273 +0.38(+1.11%)
Aug 05, 2019 34.78 34.87 34.11 34.38 4,736,713 -0.55(-1.58%)
Aug 02, 2019 35.03 35.25 34.65 34.93 2,536,536 -0.25(-0.70%)
Aug 01, 2019 35.52 35.75 35.02 35.18 3,440,065 -0.41(-1.15%)
Jul 31, 2019 35.92 35.95 35.10 35.59 5,537,208 -0.48(-1.32%)
Jul 30, 2019 35.62 36.22 35.59 36.07 3,116,232 +0.30(+0.83%)
Jul 29, 2019 35.44 35.83 35.35 35.77 2,234,162 +0.29(+0.81%)
Jul 26, 2019 35.56 36.05 35.36 35.49 2,798,788 +0.04(+0.11%)
Jul 25, 2019 34.93 35.61 34.93 35.45 3,409,614 +0.54(+1.56%)
Jul 24, 2019 34.46 35.15 34.46 34.90 6,271,180 +0.36(+1.05%)
Jul 23, 2019 34.51 34.70 34.18 34.54 5,844,370 +0.11(+0.33%)
Jul 22, 2019 34.82 34.91 34.39 34.43 8,247,889 -0.31(-0.91%)
Jul 19, 2019 35.00 35.04 34.47 34.74 4,615,888 -0.11(-0.33%)
Jul 18, 2019 34.49 35.02 34.29 34.86 5,572,038 +0.36(+1.05%)
Jul 17, 2019 35.03 35.06 34.44 34.49 6,019,406 -0.50(-1.42%)
Jul 16, 2019 35.22 35.39 34.93 34.99 2,853,755 -0.31(-0.86%)
Jul 15, 2019 35.31 35.44 34.94 35.30 3,000,634 +0.05(+0.14%)
Jul 12, 2019 34.77 35.32 34.43 35.25 2,889,596 +0.64(+1.85%)
Jul 11, 2019 34.49 34.67 34.19 34.61 3,132,130 +0.14(+0.41%)
Jul 10, 2019 34.51 34.74 34.40 34.47 2,517,344 +0.11(+0.33%)
Jul 09, 2019 34.36 34.59 34.16 34.35 2,495,181 -0.10(-0.30%)
Jul 08, 2019 34.84 34.97 34.41 34.46 1,724,530 -0.45(-1.28%)
Jul 05, 2019 34.56 35.09 34.40 34.90 2,078,198 +0.24(+0.69%)
Jul 03, 2019 34.90 35.11 34.59 34.67 3,313,855 -0.23(-0.66%)
Jul 02, 2019 34.34 34.92 34.26 34.89 3,774,443 +0.52(+1.51%)
Jul 01, 2019 34.77 35.28 34.08 34.37 6,718,547 -0.57(-1.62%)
Jun 28, 2019 34.31 35.06 34.15 34.94 11,461,180 +0.62(+1.81%)
Jun 27, 2019 33.88 34.65 33.57 34.32 5,330,916 +0.50(+1.47%)
Jun 26, 2019 34.13 34.43 33.69 33.83 4,506,092 +0.12(+0.37%)
Jun 25, 2019 34.12 34.20 33.51 33.70 7,554,321 -0.69(-2.00%)
Jun 24, 2019 34.34 34.40 33.95 34.39 5,536,665 -0.11(-0.33%)
Jun 21, 2019 33.96 35.57 33.67 34.50 11,956,114 +0.57(+1.69%)
Jun 20, 2019 34.69 34.78 33.91 33.93 6,204,000 -0.39(-1.14%)
Jun 19, 2019 34.58 34.73 34.03 34.32 5,022,890 -0.19(-0.55%)
Jun 18, 2019 34.76 35.33 34.41 34.51 5,178,822 +0.06(+0.17%)
Jun 17, 2019 33.78 34.64 33.70 34.46 7,545,006 +0.85(+2.53%)
Jun 14, 2019 33.61 33.85 33.31 33.61 4,574,259 -0.05(-0.14%)
Jun 13, 2019 33.54 33.85 33.34 33.65 4,597,828 -0.47(-1.37%)
Jun 12, 2019 32.62 33.47 32.58 34.12 4,642,033 +1.53(+4.68%)
Jun 11, 2019 32.64 32.82 32.43 32.60 3,320,792 +0.14(+0.44%)
Jun 10, 2019 32.47 32.81 32.33 32.45 5,893,592 +0.02(+0.06%)
Jun 07, 2019 32.60 32.84 32.42 32.43 4,432,070 -0.10(-0.32%)
Jun 06, 2019 33.05 33.05 32.41 32.54 5,545,248 -0.23(-0.70%)
Jun 05, 2019 33.02 33.36 32.69 32.77 6,543,874 -0.11(-0.35%)
Jun 04, 2019 32.92 33.62 32.57 32.88 8,450,508 +0.23(+0.70%)
Jun 03, 2019 33.43 33.66 32.21 32.65 8,037,479 -0.94(-2.81%)
May 31, 2019 33.35 33.64 33.09 33.60 7,031,941 +0.01(+0.03%)
May 30, 2019 34.22 34.47 33.52 33.59 4,960,212 -0.54(-1.59%)
May 29, 2019 34.81 34.95 34.13 34.13 3,870,649 -0.81(-2.32%)
May 28, 2019 35.26 35.61 34.82 34.94 4,593,218 -0.27(-0.76%)
May 24, 2019 35.33 35.48 35.14 35.21 3,018,782 +0.01(+0.03%)
May 23, 2019 35.11 35.36 34.93 35.20 4,647,201 -0.20(-0.57%)
May 22, 2019 35.91 36.01 35.34 35.40 3,597,894 -0.54(-1.51%)
May 21, 2019 35.53 36.24 35.38 35.94 4,895,450 +1.82(+5.34%)
May 20, 2019 35.46 35.90 34.12 34.12 3,848,325 -1.47(-4.13%)
May 17, 2019 34.87 35.85 34.86 35.59 5,775,522 +0.77(+2.22%)
May 16, 2019 35.93 36.09 34.78 34.82 9,185,478 -0.92(-2.57%)
May 15, 2019 35.73 35.98 35.60 35.74 3,139,660 -0.17(-0.48%)
May 14, 2019 36.06 36.51 35.89 35.91 6,540,748 -0.08(-0.21%)
May 13, 2019 35.79 36.66 35.76 35.98 5,913,347 -0.53(-1.45%)
May 10, 2019 36.62 36.72 35.48 36.51 7,114,649 +0.03(+0.08%)
May 09, 2019 36.49 37.20 35.55 36.49 16,048,825 +1.02(+2.89%)
May 08, 2019 35.39 35.73 34.92 35.46 9,111,630 +0.15(+0.43%)
May 07, 2019 35.61 35.83 35.18 35.31 6,387,407 -0.63(-1.74%)
May 06, 2019 35.23 36.00 35.03 35.94 5,066,491 +0.43(+1.20%)
May 03, 2019 35.45 35.78 35.18 35.51 5,075,169 +0.18(+0.51%)
May 02, 2019 37.18 37.41 35.14 35.33 12,130,363 -2.01(-5.38%)
May 01, 2019 37.07 37.42 36.64 37.34 5,434,071 +0.39(+1.05%)
Apr 30, 2019 37.14 37.27 36.46 36.95 5,322,772 -0.20(-0.54%)
Apr 29, 2019 36.52 37.46 36.31 37.15 7,265,201 +0.68(+1.87%)
Apr 26, 2019 36.09 36.51 35.92 36.47 5,589,787 +0.31(+0.86%)
Apr 25, 2019 35.99 36.20 35.58 36.15 5,602,740 +0.18(+0.50%)
Apr 24, 2019 35.96 36.31 35.83 35.97 5,617,380 -0.11(-0.32%)
Apr 23, 2019 35.81 36.38 35.66 36.09 6,678,143 +0.36(+1.01%)
Apr 22, 2019 36.35 36.43 35.65 35.73 8,098,951 -0.70(-1.93%)
Apr 18, 2019 36.87 36.96 36.42 36.43 4,998,878 -0.38(-1.03%)
Apr 17, 2019 35.89 36.82 35.78 36.81 8,023,482 +1.03(+2.89%)
Apr 16, 2019 35.70 35.87 35.51 35.78 6,037,804 +0.21(+0.59%)
Apr 15, 2019 35.50 35.60 35.06 35.57 4,143,814 +0.00(+0.00%)
Apr 12, 2019 35.21 35.65 34.56 35.57 6,719,900 +0.42(+1.19%)
Apr 11, 2019 34.66 35.22 34.11 35.15 5,055,892 +0.58(+1.67%)
Apr 10, 2019 35.38 35.57 34.46 34.57 5,094,862 -0.79(-2.22%)
Apr 09, 2019 35.46 35.68 35.23 35.36 6,041,932 -0.15(-0.43%)
Apr 08, 2019 35.63 35.71 35.31 35.51 3,580,549 -0.20(-0.56%)
Apr 05, 2019 34.87 35.87 34.77 35.71 7,750,192 +0.87(+2.50%)
Apr 04, 2019 34.31 34.88 34.13 34.84 5,179,323 +0.64(+1.88%)
Apr 03, 2019 34.47 34.65 34.02 34.19 8,856,983 -0.19(-0.55%)
Apr 02, 2019 35.03 35.24 34.02 34.38 7,074,794 -0.54(-1.55%)
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.