Stock Quote

Twenty-First Century Fox (NQ: FOXA )

30.95 -0.17 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 37.94 38.05 37.09 37.35 2,292,897 -0.60(-1.58%)
May 27, 2021 37.72 38.38 37.66 37.95 4,180,375 +0.44(+1.17%)
May 26, 2021 37.17 38.06 37.07 37.51 2,043,859 +0.36(+0.97%)
May 25, 2021 37.71 37.93 36.95 37.15 2,785,494 -0.29(-0.77%)
May 24, 2021 37.53 37.90 37.33 37.44 2,135,385 -0.14(-0.37%)
May 21, 2021 37.28 37.85 37.17 37.58 3,404,836 +0.33(+0.89%)
May 20, 2021 37.29 37.77 37.17 37.25 2,760,641 -0.10(-0.27%)
May 19, 2021 37.19 37.61 36.80 37.35 3,162,927 +0.00(+0.00%)
May 18, 2021 37.04 37.72 36.90 37.35 3,561,966 +0.58(+1.58%)
May 17, 2021 37.75 38.22 36.72 36.77 4,072,257 -0.49(-1.32%)
May 14, 2021 38.40 38.66 37.14 37.26 4,677,964 -1.48(-3.82%)
May 13, 2021 37.93 39.16 37.85 38.74 2,193,514 +0.80(+2.12%)
May 12, 2021 38.30 38.75 37.89 37.94 2,517,384 -0.57(-1.48%)
May 11, 2021 38.59 39.04 38.02 38.51 2,442,368 -0.32(-0.84%)
May 10, 2021 38.32 39.46 38.11 38.83 3,063,941 +0.51(+1.33%)
May 07, 2021 37.49 38.44 37.35 38.32 2,264,280 +0.75(+2.00%)
May 06, 2021 36.58 38.41 36.56 37.57 3,942,655 +1.23(+3.38%)
May 05, 2021 36.96 37.00 36.23 36.34 2,994,226 -0.40(-1.09%)
May 04, 2021 36.91 37.13 36.24 36.74 4,091,430 +0.13(+0.36%)
May 03, 2021 37.86 37.86 36.60 36.61 4,174,831 -0.81(-2.16%)
Apr 30, 2021 37.79 37.83 37.22 37.42 3,920,900 -0.35(-0.93%)
Apr 29, 2021 38.03 38.26 37.51 37.77 2,538,974 -0.05(-0.13%)
Apr 28, 2021 37.93 38.28 37.58 37.82 2,630,831 -0.46(-1.20%)
Apr 27, 2021 38.06 38.58 37.87 38.28 4,267,690 +0.08(+0.21%)
Apr 26, 2021 38.53 38.56 37.71 38.20 2,495,008 -0.21(-0.55%)
Apr 23, 2021 38.46 38.70 38.14 38.41 1,831,200 +0.29(+0.76%)
Apr 22, 2021 38.53 38.87 37.91 38.12 3,604,732 -0.49(-1.27%)
Apr 21, 2021 37.59 38.80 37.43 38.61 4,948,162 +0.81(+2.14%)
Apr 20, 2021 37.76 38.27 37.41 37.80 4,073,559 +0.12(+0.32%)
Apr 19, 2021 37.79 38.32 37.52 37.68 3,580,175 -0.27(-0.70%)
Apr 16, 2021 38.13 38.56 37.77 37.95 3,322,600 +0.06(+0.16%)
Apr 15, 2021 37.81 38.51 37.62 37.88 3,808,432 +0.66(+1.76%)
Apr 14, 2021 37.18 37.95 37.07 37.23 2,999,979 -0.24(-0.64%)
Apr 13, 2021 37.54 38.09 37.35 37.47 2,546,144 +0.05(+0.13%)
Apr 12, 2021 37.76 38.33 37.26 37.42 2,782,444 -0.04(-0.11%)
Apr 09, 2021 37.01 37.59 36.63 37.46 2,357,200 +0.46(+1.24%)
Apr 08, 2021 37.21 37.33 36.40 37.00 3,289,933 -0.31(-0.83%)
Apr 07, 2021 37.37 38.00 36.82 37.31 3,164,946 +0.26(+0.70%)
Apr 06, 2021 36.20 37.52 36.11 37.05 3,798,897 +0.65(+1.79%)
Apr 05, 2021 36.63 36.70 35.41 36.40 4,097,364 +0.09(+0.25%)
Apr 01, 2021 36.45 36.73 35.76 36.31 3,410,500 +0.20(+0.55%)
Mar 31, 2021 37.17 37.41 36.01 36.11 6,338,323 -1.00(-2.69%)
Mar 30, 2021 37.41 37.92 36.50 37.11 3,789,362 -0.12(-0.32%)
Mar 29, 2021 37.75 38.20 36.77 37.23 4,725,765 -0.57(-1.51%)
Mar 26, 2021 39.99 40.44 35.33 37.80 12,757,600 -2.50(-6.20%)
Mar 25, 2021 40.19 40.97 39.58 40.30 4,816,875 +0.18(+0.45%)
Mar 24, 2021 41.80 42.10 40.08 40.12 4,052,008 -1.69(-4.04%)
Mar 23, 2021 43.34 43.44 41.64 41.81 3,567,965 -1.84(-4.22%)
Mar 22, 2021 42.87 43.71 42.44 43.65 3,800,925 +0.73(+1.69%)
Mar 19, 2021 43.00 43.31 42.57 42.92 6,423,300 +0.04(+0.10%)
Mar 18, 2021 42.49 43.66 42.47 42.88 3,689,629 -0.04(-0.09%)
Mar 17, 2021 43.56 44.10 41.48 42.92 4,359,016 -1.26(-2.85%)
Mar 16, 2021 43.11 44.80 43.03 44.18 5,094,517 +1.48(+3.47%)
Mar 15, 2021 43.00 43.72 42.29 42.70 3,771,317 -0.08(-0.19%)
Mar 12, 2021 41.74 43.01 41.73 42.78 3,818,700 +0.93(+2.22%)
Mar 11, 2021 41.20 42.39 40.86 41.85 2,913,327 +0.39(+0.94%)
Mar 10, 2021 40.00 41.60 39.94 41.46 2,707,750 +1.14(+2.83%)
Mar 09, 2021 42.15 42.28 40.04 40.32 5,377,316 -2.01(-4.75%)
Mar 08, 2021 40.88 42.62 40.14 42.33 5,776,344 +1.04(+2.52%)
Mar 05, 2021 39.62 41.44 39.11 41.29 6,794,700 +2.20(+5.63%)
Mar 04, 2021 39.66 40.33 37.96 39.09 6,156,969 -0.24(-0.61%)
Mar 03, 2021 38.16 40.55 37.51 39.33 13,434,706 +1.38(+3.64%)
Mar 02, 2021 34.65 38.81 34.52 37.95 12,604,041 +3.16(+9.08%)
Mar 01, 2021 34.06 35.00 33.53 34.79 5,913,898 +1.48(+4.44%)
Feb 26, 2021 33.15 33.85 32.80 33.31 5,149,000 +0.27(+0.82%)
Feb 25, 2021 34.30 34.67 32.86 33.04 3,654,986 -1.00(-2.94%)
Feb 24, 2021 33.84 34.23 33.41 34.04 3,447,234 -0.08(-0.23%)
Feb 23, 2021 34.71 35.38 33.65 34.12 4,107,082 -0.57(-1.64%)
Feb 22, 2021 33.78 35.33 33.70 34.69 6,842,010 +0.91(+2.69%)
Feb 19, 2021 32.34 33.99 32.18 33.78 4,866,100 +1.61(+5.00%)
Feb 18, 2021 31.80 32.41 31.67 32.17 4,618,256 +0.42(+1.32%)
Feb 17, 2021 31.67 32.11 31.50 31.75 2,764,068 +0.02(+0.06%)
Feb 16, 2021 32.69 32.73 31.57 31.73 5,015,141 -0.86(-2.64%)
Feb 12, 2021 31.94 32.83 31.90 32.59 3,323,300 +0.59(+1.84%)
Feb 11, 2021 31.58 32.22 31.36 32.00 4,041,012 +0.22(+0.69%)
Feb 10, 2021 30.91 31.99 30.48 31.78 7,360,230 +1.05(+3.42%)
Feb 09, 2021 32.75 32.90 30.53 30.73 6,588,685 -1.96(-6.00%)
Feb 08, 2021 31.66 32.77 31.43 32.69 7,331,739 +1.27(+4.04%)
Feb 05, 2021 30.39 31.72 30.09 31.42 4,650,700 +1.00(+3.29%)
Feb 04, 2021 30.32 30.92 30.03 30.42 4,102,445 +0.14(+0.46%)
Feb 03, 2021 30.59 30.75 30.22 30.28 3,568,219 -0.23(-0.75%)
Feb 02, 2021 31.95 32.06 30.30 30.51 4,279,489 -1.37(-4.30%)
Feb 01, 2021 31.25 32.06 30.93 31.88 3,775,712 +0.70(+2.25%)
Jan 29, 2021 31.79 32.69 30.96 31.18 5,336,700 -0.72(-2.26%)
Jan 28, 2021 34.38 35.14 31.82 31.90 8,424,109 -2.48(-7.21%)
Jan 27, 2021 35.34 40.73 34.13 34.38 23,919,960 -0.55(-1.57%)
Jan 26, 2021 32.19 35.18 32.19 34.93 15,505,606 +2.84(+8.85%)
Jan 25, 2021 30.20 32.22 30.09 32.09 9,136,909 +1.93(+6.40%)
Jan 22, 2021 30.85 30.86 29.84 30.16 6,472,800 -0.88(-2.84%)
Jan 21, 2021 30.73 31.32 30.63 31.04 4,676,531 +0.02(+0.06%)
Jan 20, 2021 30.03 31.27 30.03 31.02 8,677,201 +1.01(+3.37%)
Jan 19, 2021 31.66 31.66 29.85 30.01 5,599,893 -1.48(-4.70%)
Jan 15, 2021 31.13 31.74 30.73 31.49 9,718,500 +0.22(+0.70%)
Jan 14, 2021 30.18 31.46 29.66 31.27 10,724,936 +1.31(+4.37%)
Jan 13, 2021 29.59 30.03 29.33 29.96 6,445,965 +0.19(+0.64%)
Jan 12, 2021 30.42 30.57 29.70 29.77 4,787,240 -0.56(-1.85%)
Jan 11, 2021 29.97 30.59 29.79 30.33 5,215,884 +0.24(+0.80%)
Jan 08, 2021 30.83 31.04 29.73 30.09 5,907,800 -0.85(-2.75%)
Jan 07, 2021 31.99 31.99 30.92 30.94 5,905,197 -1.07(-3.34%)
Jan 06, 2021 30.10 32.18 29.86 32.01 7,887,604 +2.56(+8.71%)
Jan 05, 2021 28.83 29.61 28.76 29.45 3,063,181 +0.64(+2.20%)
Jan 04, 2021 29.24 29.71 28.46 28.81 4,234,196 -0.31(-1.06%)
Dec 31, 2020 29.12 29.12 29.12 1,951,595 +0.03(+0.10%)
Dec 30, 2020 29.14 29.55 29.04 29.09 1,951,595 +0.07(+0.24%)
Dec 29, 2020 29.19 29.30 28.84 29.02 1,569,855 -0.12(-0.41%)
Dec 28, 2020 28.46 29.32 28.30 29.14 3,661,326 +0.83(+2.93%)
Dec 24, 2020 28.05 28.53 28.05 28.31 1,363,500 +0.20(+0.71%)
Dec 23, 2020 27.35 28.22 27.29 28.11 3,292,727 +0.84(+3.08%)
Dec 22, 2020 27.51 27.72 27.12 27.27 3,069,150 -0.45(-1.62%)
Dec 21, 2020 27.78 27.93 27.32 27.72 2,718,870 -0.44(-1.56%)
Dec 18, 2020 28.54 28.82 27.92 28.16 6,018,000 -0.38(-1.33%)
Dec 17, 2020 28.57 28.70 27.85 28.54 3,799,814 +0.09(+0.32%)
Dec 16, 2020 28.64 28.88 28.35 28.45 3,169,470 -0.13(-0.45%)
Dec 15, 2020 28.88 28.94 27.99 28.58 4,705,494 -0.20(-0.69%)
Dec 14, 2020 29.74 29.77 28.76 28.78 4,596,287 -0.54(-1.84%)
Dec 11, 2020 28.91 29.37 28.51 29.32 3,492,100 +0.21(+0.72%)
Dec 10, 2020 29.08 29.23 28.88 29.11 3,678,535 -0.13(-0.44%)
Dec 09, 2020 29.33 29.68 29.05 29.24 7,025,431 -0.01(-0.03%)
Dec 08, 2020 29.58 29.79 29.10 29.25 4,432,752 -0.43(-1.45%)
Dec 07, 2020 29.62 30.03 29.50 29.68 5,121,540 -0.16(-0.54%)
Dec 04, 2020 30.47 30.52 29.74 29.84 5,831,300 -0.48(-1.58%)
Dec 03, 2020 30.68 31.01 30.23 30.32 4,730,896 -0.28(-0.92%)
Dec 02, 2020 30.22 30.66 29.77 30.60 10,815,595 +0.46(+1.53%)
Dec 01, 2020 29.12 30.58 28.97 30.14 8,829,738 +1.30(+4.51%)
Nov 30, 2020 29.06 29.21 28.71 28.84 4,109,824 -0.32(-1.10%)
Nov 27, 2020 29.07 29.42 29.07 29.16 1,551,700 -0.14(-0.48%)
Nov 25, 2020 29.45 29.45 28.87 29.30 2,204,000 -0.18(-0.61%)
Nov 24, 2020 28.85 29.75 28.61 29.48 4,008,852 +0.95(+3.33%)
Nov 23, 2020 28.00 28.76 27.75 28.53 3,551,221 +0.70(+2.52%)
Nov 20, 2020 27.73 27.94 27.54 27.83 2,846,500 +0.12(+0.43%)
Nov 19, 2020 27.61 27.98 27.38 27.71 4,010,240 +0.05(+0.18%)
Nov 18, 2020 28.10 28.19 27.64 27.66 4,151,438 -0.50(-1.78%)
Nov 17, 2020 27.07 28.21 26.66 28.16 5,242,826 +0.98(+3.61%)
Nov 16, 2020 26.83 27.63 26.70 27.18 8,104,992 +0.54(+2.05%)
Nov 13, 2020 25.95 26.76 25.61 26.64 6,483,100 +1.00(+3.88%)
Nov 12, 2020 27.12 27.23 25.33 25.64 14,392,489 -1.82(-6.63%)
Nov 11, 2020 26.95 27.60 26.57 27.46 6,876,670 +0.61(+2.27%)
Nov 10, 2020 26.01 27.14 25.88 26.85 4,604,835 +0.60(+2.29%)
Nov 09, 2020 27.07 27.61 25.97 26.25 8,566,619 +0.30(+1.16%)
Nov 06, 2020 26.43 26.61 25.64 25.95 7,824,000 -0.66(-2.48%)
Nov 05, 2020 26.07 26.66 25.44 26.61 6,588,734 +0.98(+3.82%)
Nov 04, 2020 26.93 27.10 24.98 25.63 15,753,121 -1.41(-5.21%)
Nov 03, 2020 28.81 29.28 26.36 27.04 8,345,158 -0.36(-1.31%)
Nov 02, 2020 26.66 27.46 26.29 27.40 7,281,645 +0.88(+3.32%)
Oct 30, 2020 25.56 26.52 25.51 26.52 5,643,700 +0.95(+3.72%)
Oct 29, 2020 24.93 25.81 24.93 25.57 2,419,883 +0.26(+1.03%)
Oct 28, 2020 25.78 26.03 25.21 25.31 3,730,095 -0.87(-3.32%)
Oct 27, 2020 26.35 26.36 26.05 26.18 3,079,260 -0.23(-0.87%)
Oct 26, 2020 26.82 26.84 26.09 26.41 4,847,096 -0.67(-2.47%)
Oct 23, 2020 27.62 27.66 26.72 27.08 3,463,700 -0.38(-1.38%)
Oct 22, 2020 26.84 27.60 26.72 27.46 3,572,065 +0.89(+3.35%)
Oct 21, 2020 25.90 26.70 25.78 26.57 2,572,474 +0.52(+2.00%)
Oct 20, 2020 26.40 26.40 25.87 26.05 3,402,677 +0.03(+0.12%)
Oct 19, 2020 27.09 27.11 25.97 26.02 3,741,377 -0.84(-3.13%)
Oct 16, 2020 27.11 27.23 26.55 26.86 3,428,200 -0.07(-0.26%)
Oct 15, 2020 26.79 26.98 26.37 26.93 6,332,693 +0.00(+0.00%)
Oct 14, 2020 27.26 27.45 26.90 26.93 3,288,066 -0.30(-1.10%)
Oct 13, 2020 28.89 28.92 27.16 27.23 7,187,038 -1.71(-5.91%)
Oct 12, 2020 29.44 29.52 28.82 28.94 3,221,164 -0.25(-0.86%)
Oct 09, 2020 29.77 30.00 29.04 29.19 3,239,500 -0.37(-1.25%)
Oct 08, 2020 29.25 29.57 28.92 29.56 2,509,674 +0.59(+2.04%)
Oct 07, 2020 28.20 29.26 28.10 28.97 4,490,085 +1.05(+3.76%)
Oct 06, 2020 28.78 29.06 27.81 27.92 3,580,635 -0.79(-2.75%)
Oct 05, 2020 28.23 28.78 28.02 28.71 2,589,565 +0.63(+2.24%)
Oct 02, 2020 27.68 28.36 26.91 28.08 4,330,800 +0.06(+0.21%)
Oct 01, 2020 27.96 28.22 27.50 28.02 3,437,657 +0.19(+0.68%)
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 +0.04(+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%)
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.