Stock Quote

Twenty-First Century Fox (NQ: FOXA )

38.41 USD -0.68 (-1.74%)
Streaming Delayed Price Updated: 9:59 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.99 28.52 27.50 27.83 4,539,292 +0.06(+0.22%)
Sep 29, 2020 27.71 27.97 27.12 27.77 3,335,292 -0.07(-0.25%)
Sep 28, 2020 27.09 27.86 27.07 27.84 3,112,839 +1.14(+4.27%)
Sep 25, 2020 25.98 26.84 25.92 26.70 3,348,500 +0.50(+1.91%)
Sep 24, 2020 25.97 26.43 25.57 26.20 2,443,227 +0.29(+1.12%)
Sep 23, 2020 26.59 26.97 25.86 25.91 3,726,141 -0.86(-3.21%)
Sep 22, 2020 26.85 27.12 26.56 26.77 4,320,953 -0.01(-0.04%)
Sep 21, 2020 27.53 27.67 26.44 26.78 4,797,721 -1.18(-4.22%)
Sep 18, 2020 28.65 28.66 27.59 27.96 6,768,100 -0.67(-2.34%)
Sep 17, 2020 28.70 29.25 28.38 28.63 4,241,253 -0.71(-2.42%)
Sep 16, 2020 28.86 29.92 28.75 29.34 5,352,262 +0.73(+2.55%)
Sep 15, 2020 28.73 29.00 28.36 28.61 3,350,905 -0.05(-0.17%)
Sep 14, 2020 28.29 29.30 28.22 28.66 5,798,111 +0.52(+1.85%)
Sep 11, 2020 28.32 28.64 27.64 28.14 4,736,200 -0.05(-0.18%)
Sep 10, 2020 28.27 28.75 28.01 28.19 4,424,450 -0.01(-0.04%)
Sep 09, 2020 27.75 28.43 27.38 28.20 4,781,100 +0.51(+1.84%)
Sep 08, 2020 27.51 28.29 27.45 27.69 4,941,619 +0.03(+0.11%)
Sep 04, 2020 27.88 27.97 27.22 27.66 4,928,700 +0.31(+1.13%)
Sep 03, 2020 28.07 28.62 27.21 27.35 6,258,212 -0.53(-1.90%)
Sep 02, 2020 27.48 28.10 27.47 27.88 3,517,361 +0.44(+1.60%)
Sep 01, 2020 26.80 27.58 26.80 27.44 4,016,455 -0.42(-1.51%)
Aug 31, 2020 28.00 28.41 27.65 27.86 5,925,342 +0.05(+0.16%)
Aug 28, 2020 27.60 27.83 27.41 27.82 3,859,600 +0.25(+0.89%)
Aug 27, 2020 27.40 27.82 27.29 27.57 3,601,170 +0.42(+1.55%)
Aug 26, 2020 26.79 27.30 26.62 27.15 4,463,617 +0.25(+0.93%)
Aug 25, 2020 26.95 27.23 26.41 26.90 4,075,310 -0.08(-0.30%)
Aug 24, 2020 26.08 27.14 26.00 26.98 3,620,843 +0.98(+3.77%)
Aug 21, 2020 25.82 26.05 25.57 26.00 3,016,500 +0.11(+0.42%)
Aug 20, 2020 25.71 26.02 25.51 25.89 4,718,991 +0.04(+0.15%)
Aug 19, 2020 25.60 26.15 25.59 25.85 3,437,625 +0.21(+0.82%)
Aug 18, 2020 25.57 25.80 25.45 25.64 2,673,601 +0.08(+0.31%)
Aug 17, 2020 25.89 25.93 25.17 25.56 3,101,228 -0.18(-0.70%)
Aug 14, 2020 25.59 26.05 25.21 25.74 3,036,000 +0.17(+0.66%)
Aug 13, 2020 24.84 25.61 24.73 25.57 6,538,863 +0.65(+2.61%)
Aug 12, 2020 24.95 25.14 24.60 24.92 4,732,462 +0.26(+1.05%)
Aug 11, 2020 24.78 25.50 24.59 24.66 7,978,927 +0.26(+1.07%)
Aug 10, 2020 24.61 24.86 24.17 24.40 9,867,371 -0.27(-1.09%)
Aug 07, 2020 24.87 25.10 24.27 24.67 7,072,600 -0.32(-1.28%)
Aug 06, 2020 24.90 25.32 24.64 24.99 5,962,298 +0.26(+1.05%)
Aug 05, 2020 25.36 25.71 24.22 24.73 7,628,213 -1.12(-4.33%)
Aug 04, 2020 26.31 27.20 25.85 25.85 5,462,522 -0.51(-1.93%)
Aug 03, 2020 25.77 26.42 25.43 26.36 3,826,146 +0.59(+2.29%)
Jul 31, 2020 25.84 25.84 25.17 25.77 3,924,900 -0.05(-0.19%)
Jul 30, 2020 25.50 26.00 25.26 25.82 3,669,739 -0.04(-0.15%)
Jul 29, 2020 25.87 26.05 25.41 25.86 2,170,135 +0.12(+0.47%)
Jul 28, 2020 25.54 26.18 25.45 25.74 2,593,866 +0.02(+0.08%)
Jul 27, 2020 26.58 26.76 25.41 25.72 4,550,911 -0.94(-3.53%)
Jul 24, 2020 26.42 27.38 26.32 26.66 4,132,900 +0.42(+1.60%)
Jul 23, 2020 26.07 26.53 25.94 26.24 4,029,778 +0.33(+1.27%)
Jul 22, 2020 25.47 25.95 25.22 25.91 2,859,667 +0.51(+2.01%)
Jul 21, 2020 24.92 25.67 24.81 25.40 4,913,016 +0.64(+2.58%)
Jul 20, 2020 25.14 25.39 24.30 24.76 3,842,299 -0.52(-2.06%)
Jul 17, 2020 26.18 26.36 25.01 25.28 5,080,000 -0.89(-3.40%)
Jul 16, 2020 25.87 26.37 25.77 26.17 2,200,495 +0.11(+0.42%)
Jul 15, 2020 25.33 26.18 25.33 26.06 5,356,137 +1.03(+4.12%)
Jul 14, 2020 24.78 25.42 24.48 25.03 3,664,868 +0.07(+0.28%)
Jul 13, 2020 25.11 25.53 24.34 24.96 5,807,021 -0.36(-1.42%)
Jul 10, 2020 24.43 25.39 24.21 25.32 3,359,600 +0.95(+3.90%)
Jul 09, 2020 25.28 25.42 23.93 24.37 5,923,700 -0.93(-3.68%)
Jul 08, 2020 25.58 25.67 25.00 25.30 4,276,490 -0.39(-1.52%)
Jul 07, 2020 26.24 26.38 25.63 25.69 3,815,020 -0.81(-3.06%)
Jul 06, 2020 27.01 27.29 26.12 26.50 5,096,700 -0.06(-0.23%)
Jul 02, 2020 27.63 27.73 26.47 26.56 3,614,100 -0.37(-1.37%)
Jul 01, 2020 26.92 27.35 26.48 26.93 3,724,588 +0.11(+0.41%)
Jun 30, 2020 26.80 27.00 26.48 26.82 3,837,871 -0.08(-0.30%)
Jun 29, 2020 25.87 26.93 25.73 26.90 4,638,041 +1.20(+4.67%)
Jun 26, 2020 26.68 26.74 25.47 25.70 7,361,000 -1.23(-4.57%)
Jun 25, 2020 26.99 27.10 26.42 26.93 5,782,055 -0.45(-1.64%)
Jun 24, 2020 27.95 28.08 26.90 27.38 5,106,555 -0.88(-3.11%)
Jun 23, 2020 28.47 28.85 28.18 28.26 5,512,579 +0.15(+0.53%)
Jun 22, 2020 28.04 28.21 27.58 28.11 5,569,121 -0.21(-0.74%)
Jun 19, 2020 30.15 30.15 28.21 28.32 7,570,100 -0.68(-2.34%)
Jun 18, 2020 28.03 29.04 27.72 29.00 5,025,909 +0.93(+3.31%)
Jun 17, 2020 28.28 28.52 27.81 28.07 5,167,631 -0.24(-0.85%)
Jun 16, 2020 30.15 30.47 27.97 28.31 4,687,260 -0.98(-3.35%)
Jun 15, 2020 27.36 29.75 27.11 29.29 4,892,935 +1.00(+3.53%)
Jun 12, 2020 28.90 29.03 27.66 28.29 4,221,100 +0.23(+0.82%)
Jun 11, 2020 29.36 29.45 27.91 28.06 5,890,728 -2.08(-6.90%)
Jun 10, 2020 30.70 30.82 29.53 30.14 4,328,059 -0.67(-2.17%)
Jun 09, 2020 31.72 32.12 30.75 30.81 4,999,137 -1.67(-5.14%)
Jun 08, 2020 31.03 32.78 31.03 32.48 5,503,518 +1.63(+5.28%)
Jun 05, 2020 31.92 32.35 30.54 30.85 5,592,500 +0.32(+1.05%)
Jun 04, 2020 30.57 31.05 30.08 30.53 3,668,273 -0.24(-0.78%)
Jun 03, 2020 29.81 31.18 29.45 30.77 5,762,724 +1.47(+5.02%)
Jun 02, 2020 29.63 29.76 29.07 29.30 3,560,164 -0.24(-0.81%)
Jun 01, 2020 29.13 29.75 29.07 29.54 2,466,968 +0.37(+1.27%)
May 29, 2020 28.77 29.21 28.36 29.17 4,180,800 +0.24(+0.83%)
May 28, 2020 29.61 29.94 28.86 28.93 3,400,395 -0.72(-2.43%)
May 27, 2020 29.68 30.16 29.04 29.65 5,280,622 +0.62(+2.14%)
May 26, 2020 28.74 29.25 28.48 29.03 4,499,733 +1.23(+4.42%)
May 22, 2020 27.53 27.96 27.47 27.80 2,656,900 +0.18(+0.65%)
May 21, 2020 27.61 28.07 27.56 27.62 2,945,545 -0.19(-0.68%)
May 20, 2020 27.88 28.43 27.63 27.81 3,226,805 +0.24(+0.87%)
May 19, 2020 27.49 28.13 27.00 27.57 4,340,348 +0.10(+0.36%)
May 18, 2020 26.99 27.64 26.63 27.47 4,533,347 +1.41(+5.41%)
May 15, 2020 25.52 26.19 25.24 26.06 3,136,000 +0.29(+1.13%)
May 14, 2020 24.12 25.83 23.77 25.77 4,823,552 +1.25(+5.10%)
May 13, 2020 25.22 25.22 23.74 24.52 4,540,491 -0.83(-3.27%)
May 12, 2020 25.81 26.08 25.17 25.35 3,936,097 -0.32(-1.25%)
May 11, 2020 25.54 26.06 25.04 25.67 4,509,096 -0.33(-1.27%)
May 08, 2020 25.97 26.30 25.63 26.00 6,613,700 +0.75(+2.97%)
May 07, 2020 26.46 27.08 25.21 25.25 8,124,990 +0.44(+1.77%)
May 06, 2020 24.30 25.00 23.57 24.81 5,373,891 +0.71(+2.95%)
May 05, 2020 25.04 25.36 23.89 24.10 4,870,397 -0.90(-3.60%)
May 04, 2020 25.32 25.42 24.56 25.00 4,232,528 -0.43(-1.69%)
May 01, 2020 25.43 25.82 24.98 25.43 2,782,700 -0.44(-1.70%)
Apr 30, 2020 27.56 27.88 25.40 25.87 6,059,634 -2.50(-8.81%)
Apr 29, 2020 28.02 28.62 27.95 28.37 5,137,944 +1.23(+4.53%)
Apr 28, 2020 26.99 28.06 26.71 27.14 5,663,012 +0.75(+2.84%)
Apr 27, 2020 25.21 26.68 25.01 26.39 3,912,929 +1.55(+6.26%)
Apr 24, 2020 24.90 25.01 24.36 24.83 4,955,100 -0.03(-0.10%)
Apr 23, 2020 24.88 25.43 23.92 24.86 4,201,873 +0.09(+0.36%)
Apr 22, 2020 26.05 26.39 24.71 24.77 3,965,344 -0.77(-3.01%)
Apr 21, 2020 25.38 25.90 25.15 25.54 3,155,352 -0.52(-2.00%)
Apr 20, 2020 26.17 26.78 25.98 26.06 2,551,547 -0.82(-3.03%)
Apr 17, 2020 26.19 26.95 25.97 26.88 4,006,800 +1.33(+5.23%)
Apr 16, 2020 25.64 25.95 24.85 25.54 2,594,481 -0.16(-0.62%)
Apr 15, 2020 25.77 25.87 24.96 25.70 2,454,591 -0.81(-3.06%)
Apr 14, 2020 26.34 26.66 25.91 26.51 2,735,373 +0.52(+2.00%)
Apr 13, 2020 25.83 26.11 24.94 25.99 3,468,351 +0.00(+0.00%)
Apr 09, 2020 26.54 27.08 25.60 25.99 5,180,200 -0.31(-1.18%)
Apr 08, 2020 25.94 26.57 25.51 26.30 4,832,244 +0.81(+3.18%)
Apr 07, 2020 26.21 27.11 25.39 25.49 4,559,902 +0.43(+1.72%)
Apr 06, 2020 23.42 25.26 23.32 25.06 4,453,831 +2.76(+12.38%)
Apr 03, 2020 22.51 22.73 21.81 22.30 4,296,000 -0.37(-1.63%)
Apr 02, 2020 22.49 23.50 22.00 22.67 4,944,613 +0.33(+1.48%)
Apr 01, 2020 22.67 22.78 21.95 22.34 4,556,122 -1.29(-5.46%)
Mar 31, 2020 24.69 24.82 23.45 23.63 5,594,115 -0.68(-2.80%)
Mar 30, 2020 22.30 24.47 22.00 24.31 5,909,893 +1.80(+8.00%)
Mar 27, 2020 24.16 24.26 22.33 22.51 6,134,500 -2.46(-9.85%)
Mar 26, 2020 24.20 25.55 24.15 24.97 5,185,752 +0.83(+3.44%)
Mar 25, 2020 22.36 25.42 21.98 24.14 7,525,541 +1.85(+8.30%)
Mar 24, 2020 21.12 22.35 20.55 22.29 6,343,508 +2.09(+10.35%)
Mar 23, 2020 21.13 21.34 19.81 20.20 8,091,687 -0.79(-3.76%)
Mar 20, 2020 23.17 23.60 20.85 20.99 8,498,700 -1.83(-8.02%)
Mar 19, 2020 22.29 23.90 20.78 22.82 6,085,350 +0.48(+2.15%)
Mar 18, 2020 23.72 24.70 21.84 22.34 7,119,280 -2.80(-11.14%)
Mar 17, 2020 24.37 25.58 22.92 25.14 7,751,245 +1.13(+4.71%)
Mar 16, 2020 23.81 24.97 23.12 24.01 9,605,841 -2.14(-8.18%)
Mar 13, 2020 27.56 28.64 24.60 26.15 6,759,900 -0.07(-0.27%)
Mar 12, 2020 26.76 27.10 24.87 26.22 7,766,052 -1.56(-5.62%)
Mar 11, 2020 28.21 28.66 27.52 27.78 5,405,485 -1.33(-4.57%)
Mar 10, 2020 28.27 29.26 27.00 29.11 4,608,524 +1.63(+5.93%)
Mar 09, 2020 26.93 27.99 25.04 27.48 6,989,032 -1.36(-4.72%)
Mar 06, 2020 28.25 29.09 28.16 28.84 8,403,600 -0.60(-2.04%)
Mar 05, 2020 30.16 30.39 29.18 29.44 5,392,173 -1.49(-4.82%)
Mar 04, 2020 31.32 31.57 30.42 30.93 4,338,437 -0.06(-0.19%)
Mar 03, 2020 31.42 32.63 30.66 30.99 4,869,173 -1.12(-3.49%)
Mar 02, 2020 30.73 32.14 30.35 32.11 7,503,078 +1.37(+4.46%)
Feb 28, 2020 30.25 31.68 30.16 30.74 7,567,100 -0.60(-1.91%)
Feb 27, 2020 32.23 32.89 31.33 31.34 7,439,938 -1.45(-4.42%)
Feb 26, 2020 33.56 33.77 32.40 32.79 5,632,267 -0.42(-1.26%)
Feb 25, 2020 34.81 35.00 33.02 33.21 5,241,255 -1.48(-4.27%)
Feb 24, 2020 35.65 35.65 34.48 34.69 5,577,610 -1.30(-3.61%)
Feb 21, 2020 36.71 37.60 35.75 35.99 5,024,100 -1.04(-2.81%)
Feb 20, 2020 37.70 37.90 36.33 37.03 5,305,658 -1.00(-2.63%)
Feb 19, 2020 37.93 38.28 37.60 38.03 1,839,277 +0.25(+0.66%)
Feb 18, 2020 37.76 37.99 37.45 37.78 2,065,392 -0.02(-0.05%)
Feb 14, 2020 38.08 38.11 37.48 37.80 2,349,500 -0.20(-0.53%)
Feb 13, 2020 37.53 38.28 37.46 38.00 2,034,790 +0.33(+0.88%)
Feb 12, 2020 37.33 37.70 37.23 37.67 3,303,320 +0.54(+1.45%)
Feb 11, 2020 37.23 37.44 36.66 37.13 2,550,303 -0.17(-0.46%)
Feb 10, 2020 36.87 37.41 36.72 37.30 3,212,900 +0.30(+0.81%)
Feb 07, 2020 36.98 37.07 36.48 37.00 3,634,200 -0.11(-0.30%)
Feb 06, 2020 39.10 39.42 36.73 37.11 9,336,402 -1.56(-4.03%)
Feb 05, 2020 38.54 38.98 38.12 38.67 6,334,774 +0.64(+1.68%)
Feb 04, 2020 37.96 38.31 37.75 38.03 3,330,975 +0.44(+1.17%)
Feb 03, 2020 37.30 37.99 37.11 37.59 3,371,357 +0.51(+1.38%)
Jan 31, 2020 37.00 37.20 36.47 37.08 5,283,800 +0.05(+0.14%)
Jan 30, 2020 36.17 37.07 36.05 37.03 2,956,908 +0.45(+1.23%)
Jan 29, 2020 36.95 37.22 36.42 36.58 2,596,049 -0.56(-1.51%)
Jan 28, 2020 37.35 37.43 36.75 37.14 3,268,085 +0.26(+0.70%)
Jan 27, 2020 36.44 37.01 36.19 36.88 9,909,349 +0.27(+0.74%)
Jan 24, 2020 37.30 37.46 36.18 36.61 9,289,600 -0.88(-2.35%)
Jan 23, 2020 38.77 39.02 37.34 37.49 5,845,476 -1.59(-4.07%)
Jan 22, 2020 39.15 39.31 38.85 39.08 3,920,932 -0.02(-0.05%)
Jan 21, 2020 39.00 39.38 38.84 39.10 4,104,818 -0.24(-0.61%)
Jan 17, 2020 39.28 39.74 39.16 39.34 4,785,800 +0.23(+0.59%)
Jan 16, 2020 37.71 39.14 37.62 39.11 7,362,807 +1.63(+4.35%)
Jan 15, 2020 37.36 37.60 37.17 37.48 6,165,154 +0.22(+0.59%)
Jan 14, 2020 36.79 37.51 36.76 37.26 4,530,938 +0.27(+0.73%)
Jan 13, 2020 36.72 37.15 36.47 36.99 2,674,377 +0.27(+0.74%)
Jan 10, 2020 37.12 37.24 36.64 36.72 2,663,900 -0.46(-1.24%)
Jan 09, 2020 37.18 37.37 36.81 37.18 3,621,876 +0.07(+0.19%)
Jan 08, 2020 37.13 37.51 37.04 37.11 3,709,661 +0.04(+0.11%)
Jan 07, 2020 36.56 37.22 36.40 37.07 3,253,951 +0.50(+1.37%)
Jan 06, 2020 36.66 36.76 36.36 36.57 2,434,614 -0.10(-0.26%)
Jan 03, 2020 36.69 36.98 36.62 36.67 4,035,800 -0.40(-1.09%)
Jan 02, 2020 37.41 37.47 36.58 37.07 4,500,697 +0.00(+0.00%)
Dec 31, 2019 36.94 37.17 36.76 37.07 2,315,400 -0.01(-0.03%)
Dec 30, 2019 37.42 37.56 36.99 37.08 3,039,584 -0.33(-0.88%)
Dec 27, 2019 37.65 37.72 37.22 37.41 1,969,000 -0.16(-0.43%)
Dec 26, 2019 37.26 37.67 37.26 37.57 3,699,187 +0.27(+0.72%)
Dec 24, 2019 37.44 37.60 37.25 37.30 1,940,600 -0.16(-0.41%)
Dec 23, 2019 37.17 37.62 37.04 37.46 3,712,113 +0.29(+0.77%)
Dec 20, 2019 37.29 37.29 36.72 37.17 6,211,600 +0.17(+0.46%)
Dec 19, 2019 36.76 37.17 36.76 37.00 2,629,295 +0.07(+0.19%)
Dec 18, 2019 37.19 37.33 36.89 36.93 3,392,546 -0.23(-0.62%)
Dec 17, 2019 36.71 37.26 36.44 37.16 4,143,125 +0.35(+0.95%)
Dec 16, 2019 36.95 37.16 36.70 36.81 4,273,038 +0.04(+0.11%)
Dec 13, 2019 36.73 36.99 36.51 36.77 5,970,900 -0.08(-0.22%)
Dec 12, 2019 36.32 36.94 36.11 36.85 5,796,430 +0.69(+1.91%)
Dec 11, 2019 35.75 36.60 35.75 36.16 5,668,715 +0.35(+0.98%)
Dec 10, 2019 35.51 36.01 35.24 35.81 5,996,830 +0.19(+0.53%)
Dec 09, 2019 35.50 36.01 35.35 35.62 2,849,084 +0.20(+0.56%)
Dec 06, 2019 35.71 35.91 35.35 35.42 1,733,500 -0.08(-0.23%)
Dec 05, 2019 35.65 35.77 35.23 35.50 2,921,919 +0.00(+0.00%)
Dec 04, 2019 35.53 35.69 34.99 35.50 3,768,434 +0.31(+0.88%)
Dec 03, 2019 35.41 35.53 34.71 35.19 4,207,502 -0.41(-1.15%)
Dec 02, 2019 35.75 36.02 35.55 35.60 2,599,391 -0.16(-0.45%)
Nov 29, 2019 35.81 36.00 35.37 35.76 1,704,900 -0.02(-0.06%)
Nov 27, 2019 36.06 36.19 35.67 35.78 2,455,800 -0.15(-0.42%)
Nov 26, 2019 35.67 36.10 35.55 35.93 3,086,318 +0.25(+0.70%)
Nov 25, 2019 35.70 35.86 35.35 35.68 4,908,094 +0.02(+0.06%)
Nov 22, 2019 35.77 36.04 35.51 35.66 4,408,100 -0.04(-0.11%)
Nov 21, 2019 35.93 36.35 35.56 35.70 2,861,622 -0.19(-0.53%)
Nov 20, 2019 35.66 36.41 35.66 35.89 4,320,510 -0.37(-1.02%)
Nov 19, 2019 35.22 36.33 35.22 36.26 6,334,172 +1.07(+3.04%)
Nov 18, 2019 34.31 35.25 34.21 35.19 5,690,353 +0.92(+2.68%)
Nov 15, 2019 34.39 34.68 33.93 34.27 4,517,700 +0.05(+0.15%)
Nov 14, 2019 34.14 34.51 33.99 34.22 4,022,379 -0.04(-0.12%)
Nov 13, 2019 34.37 34.72 34.19 34.26 4,559,463 -0.23(-0.65%)
Nov 12, 2019 35.07 35.10 34.45 34.49 3,906,077 -0.51(-1.44%)
Nov 11, 2019 34.95 35.07 34.59 34.99 3,280,165 -0.15(-0.43%)
Nov 08, 2019 35.00 35.23 34.59 35.14 4,979,800 +0.20(+0.57%)
Nov 07, 2019 33.95 34.97 33.37 34.94 9,056,842 +1.84(+5.56%)
Nov 06, 2019 32.84 33.18 32.30 33.10 5,681,304 +0.26(+0.81%)
Nov 05, 2019 32.58 33.08 32.53 32.83 3,198,689 +0.29(+0.88%)
Nov 04, 2019 32.50 32.60 32.29 32.55 2,593,949 +0.16(+0.49%)
Nov 01, 2019 32.17 32.54 31.96 32.39 3,813,500 +0.35(+1.09%)
Oct 31, 2019 32.00 32.08 31.67 32.04 5,063,534 -0.04(-0.12%)
Oct 30, 2019 32.66 32.85 32.00 32.08 4,364,431 -0.76(-2.31%)
Oct 29, 2019 32.82 33.04 32.55 32.84 3,558,558 -0.15(-0.45%)
Oct 28, 2019 32.54 33.41 32.41 32.99 8,672,677 +0.58(+1.79%)
Oct 25, 2019 32.39 32.78 32.32 32.41 5,450,200 +0.11(+0.34%)
Oct 24, 2019 33.18 33.39 31.79 32.30 9,058,087 -0.94(-2.83%)
Oct 23, 2019 33.33 33.67 33.15 33.24 7,091,867 -0.21(-0.63%)
Oct 22, 2019 32.73 33.56 32.55 33.45 5,526,827 +0.71(+2.17%)
Oct 21, 2019 32.36 32.81 32.20 32.74 5,163,326 +0.53(+1.65%)
Oct 18, 2019 32.04 32.57 31.96 32.21 8,890,400 +0.23(+0.72%)
Oct 17, 2019 32.10 32.14 31.54 31.98 9,074,193 -0.01(-0.03%)
Oct 16, 2019 31.61 32.01 31.55 31.99 4,385,645 +0.29(+0.91%)
Oct 15, 2019 31.33 31.81 31.15 31.70 3,758,858 +0.31(+0.99%)
Oct 14, 2019 31.27 31.43 31.04 31.39 2,998,509 -0.07(-0.22%)
Oct 11, 2019 30.99 31.75 30.76 31.46 4,444,500 +0.94(+3.08%)
Oct 10, 2019 30.24 30.55 30.05 30.52 3,497,847 +0.29(+0.96%)
Oct 09, 2019 30.36 30.45 29.96 30.23 3,538,482 +0.18(+0.58%)
Oct 08, 2019 30.27 30.28 29.70 30.05 3,832,717 -0.55(-1.78%)
Oct 07, 2019 30.75 31.14 30.58 30.60 4,868,461 +0.03(+0.10%)
Oct 04, 2019 30.60 30.81 30.37 30.57 2,858,300 +0.11(+0.36%)
Oct 03, 2019 30.34 30.55 29.70 30.46 7,187,909 +0.04(+0.13%)
Oct 02, 2019 31.17 31.29 30.36 30.42 4,879,846 -0.82(-2.62%)
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.