Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.10 -0.35 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 37.21 37.31 36.37 36.63 2,338,188 -0.59(-1.58%)
May 27, 2021 36.99 37.64 36.93 37.21 4,262,949 +0.43(+1.17%)
May 26, 2021 36.45 37.32 36.45 36.78 2,084,231 +0.35(+0.97%)
May 25, 2021 36.98 37.20 36.23 36.43 2,840,515 -0.28(-0.77%)
May 24, 2021 36.80 37.17 36.61 36.71 2,177,565 -0.14(-0.37%)
May 21, 2021 36.56 37.12 36.45 36.85 3,472,091 +0.32(+0.89%)
May 20, 2021 36.57 37.04 36.45 36.53 2,815,171 -0.10(-0.27%)
May 19, 2021 36.47 36.88 36.09 36.63 3,225,404 +0.00(+0.00%)
May 18, 2021 36.32 36.99 36.19 36.63 3,632,325 +0.57(+1.58%)
May 17, 2021 37.02 37.48 36.01 36.06 4,152,696 -0.48(-1.32%)
May 14, 2021 37.66 37.91 36.42 36.54 4,770,367 -1.45(-3.82%)
May 13, 2021 37.20 38.40 37.12 37.99 2,236,842 +0.79(+2.12%)
May 12, 2021 37.56 38.00 37.16 37.20 2,567,109 -0.56(-1.48%)
May 11, 2021 37.84 38.28 37.28 37.76 2,490,612 -0.32(-0.84%)
May 10, 2021 37.58 38.70 37.37 38.08 3,124,462 +0.50(+1.33%)
May 07, 2021 36.76 37.70 36.63 37.58 2,309,006 +0.74(+2.00%)
May 06, 2021 35.87 37.67 35.86 36.84 4,020,534 +1.21(+3.38%)
May 05, 2021 36.24 36.28 35.52 35.64 3,053,370 -0.39(-1.09%)
May 04, 2021 36.20 36.41 35.54 36.03 4,172,247 +0.13(+0.35%)
May 03, 2021 37.13 37.13 35.89 35.90 4,257,296 -0.79(-2.16%)
Apr 30, 2021 37.06 37.10 36.50 36.70 3,998,349 -0.34(-0.93%)
Apr 29, 2021 37.29 37.52 36.78 37.04 2,589,126 -0.05(-0.13%)
Apr 28, 2021 37.20 37.54 36.85 37.09 2,682,797 -0.45(-1.20%)
Apr 27, 2021 37.32 37.83 37.14 37.54 4,351,989 +0.08(+0.21%)
Apr 26, 2021 37.78 37.81 36.98 37.46 2,544,291 -0.21(-0.55%)
Apr 23, 2021 37.72 37.95 37.40 37.67 1,867,371 +0.28(+0.76%)
Apr 22, 2021 37.78 38.12 37.18 37.38 3,675,936 -0.48(-1.27%)
Apr 21, 2021 36.86 38.05 36.70 37.86 5,045,902 +0.79(+2.14%)
Apr 20, 2021 37.03 37.53 36.69 37.07 4,154,023 +0.12(+0.32%)
Apr 19, 2021 37.06 37.58 36.79 36.95 3,650,894 -0.26(-0.70%)
Apr 16, 2021 37.39 37.81 37.04 37.21 3,388,231 +0.06(+0.16%)
Apr 15, 2021 37.08 37.76 36.89 37.15 3,883,659 +0.64(+1.76%)
Apr 14, 2021 36.46 37.22 36.35 36.51 3,059,237 -0.24(-0.64%)
Apr 13, 2021 36.81 37.35 36.63 36.74 2,596,437 +0.05(+0.13%)
Apr 12, 2021 37.03 37.59 36.54 36.70 2,837,405 -0.04(-0.11%)
Apr 09, 2021 36.29 36.86 35.92 36.73 2,403,761 +0.45(+1.24%)
Apr 08, 2021 36.49 36.61 35.69 36.28 3,354,918 -0.30(-0.83%)
Apr 07, 2021 36.65 37.26 36.11 36.59 3,227,463 +0.26(+0.70%)
Apr 06, 2021 35.50 36.79 35.41 36.33 3,873,936 +0.64(+1.79%)
Apr 05, 2021 35.92 35.99 34.72 35.69 4,178,299 +0.09(+0.25%)
Apr 01, 2021 35.74 36.02 35.07 35.61 3,477,867 +0.20(+0.55%)
Mar 31, 2021 36.45 36.69 35.31 35.41 6,463,523 -0.98(-2.69%)
Mar 30, 2021 36.69 37.19 35.79 36.39 3,864,213 -0.12(-0.32%)
Mar 29, 2021 37.02 37.46 36.06 36.51 4,819,112 -0.56(-1.51%)
Mar 26, 2021 39.22 39.66 34.65 37.07 13,009,600 -2.45(-6.20%)
Mar 25, 2021 39.41 40.18 38.81 39.52 4,912,022 +0.18(+0.45%)
Mar 24, 2021 40.99 41.28 39.30 39.34 4,132,047 -1.66(-4.04%)
Mar 23, 2021 42.50 42.60 40.83 41.00 3,638,442 -1.80(-4.22%)
Mar 22, 2021 42.04 42.86 41.62 42.80 3,876,004 +0.71(+1.69%)
Mar 19, 2021 42.17 42.47 41.75 42.09 6,550,179 +0.04(+0.10%)
Mar 18, 2021 41.67 42.81 41.65 42.05 3,762,510 -0.04(-0.09%)
Mar 17, 2021 42.72 43.25 40.68 42.09 4,445,119 -1.24(-2.85%)
Mar 16, 2021 42.27 43.93 42.20 43.32 5,195,148 +1.45(+3.47%)
Mar 15, 2021 42.17 42.87 41.47 41.87 3,845,811 -0.08(-0.19%)
Mar 12, 2021 40.93 42.18 40.92 41.95 3,894,130 +0.91(+2.22%)
Mar 11, 2021 40.40 41.57 40.07 41.04 2,970,873 +0.38(+0.94%)
Mar 10, 2021 39.23 40.79 39.17 40.66 2,761,236 +1.12(+2.83%)
Mar 09, 2021 41.33 41.46 39.26 39.54 5,483,534 -1.75(-4.23%)
Mar 08, 2021 39.87 41.57 39.15 41.28 5,922,624 +1.01(+2.52%)
Mar 05, 2021 38.64 40.42 38.14 40.27 6,966,769 +2.15(+5.63%)
Mar 04, 2021 38.68 39.33 37.02 38.12 6,312,888 -0.23(-0.61%)
Mar 03, 2021 37.22 39.55 36.58 38.36 13,774,928 +1.35(+3.64%)
Mar 02, 2021 33.79 37.85 33.67 37.01 12,923,227 +3.08(+9.08%)
Mar 01, 2021 33.22 34.14 32.71 33.93 6,063,662 +1.44(+4.44%)
Feb 26, 2021 32.33 33.01 31.99 32.49 5,279,393 +0.26(+0.82%)
Feb 25, 2021 33.45 33.81 32.05 32.22 3,747,545 -0.98(-2.94%)
Feb 24, 2021 33.00 33.38 32.59 33.20 3,534,532 -0.08(-0.23%)
Feb 23, 2021 33.85 34.51 32.82 33.28 4,211,090 -0.56(-1.64%)
Feb 22, 2021 32.95 34.46 32.87 33.83 7,015,277 +0.89(+2.69%)
Feb 19, 2021 31.54 33.15 31.39 32.95 4,989,329 +1.57(+5.00%)
Feb 18, 2021 31.01 31.61 30.89 31.38 4,735,209 +0.41(+1.32%)
Feb 17, 2021 30.89 31.32 30.72 30.97 2,834,065 +0.02(+0.06%)
Feb 16, 2021 31.88 31.92 30.79 30.95 5,142,145 -0.84(-2.64%)
Feb 12, 2021 31.15 32.01 31.11 31.79 3,407,459 +0.58(+1.84%)
Feb 11, 2021 30.80 31.42 30.59 31.21 4,143,347 +0.21(+0.69%)
Feb 10, 2021 30.15 31.20 29.73 31.00 7,546,621 +1.02(+3.42%)
Feb 09, 2021 31.94 32.09 29.78 29.97 6,755,537 -1.91(-6.00%)
Feb 08, 2021 30.88 31.96 30.65 31.88 7,517,408 +1.24(+4.04%)
Feb 05, 2021 29.64 30.94 29.35 30.64 4,768,474 +0.98(+3.29%)
Feb 04, 2021 29.57 30.16 29.29 29.67 4,206,335 +0.14(+0.46%)
Feb 03, 2021 29.83 29.99 29.47 29.53 3,658,581 -0.22(-0.75%)
Feb 02, 2021 31.16 31.27 29.55 29.76 4,387,863 -1.34(-4.30%)
Feb 01, 2021 30.48 31.27 30.17 31.09 3,871,328 +0.68(+2.24%)
Jan 29, 2021 31.00 31.88 30.20 30.41 5,471,847 -0.70(-2.26%)
Jan 28, 2021 33.53 34.27 31.03 31.11 8,637,442 -2.42(-7.21%)
Jan 27, 2021 34.47 39.72 33.29 33.53 24,525,712 -0.54(-1.57%)
Jan 26, 2021 31.39 34.31 31.39 34.07 15,898,271 +2.77(+8.85%)
Jan 25, 2021 29.45 31.42 29.35 31.30 9,368,293 +1.88(+6.40%)
Jan 22, 2021 30.09 30.10 29.10 29.42 6,636,717 -0.86(-2.84%)
Jan 21, 2021 29.97 30.55 29.87 30.27 4,794,960 +0.02(+0.06%)
Jan 20, 2021 29.29 30.50 29.29 30.25 8,896,943 +0.98(+3.37%)
Jan 19, 2021 30.88 30.88 29.11 29.27 5,741,705 -1.44(-4.70%)
Jan 15, 2021 30.36 30.96 29.97 30.71 9,964,612 +0.21(+0.70%)
Jan 14, 2021 29.43 30.68 28.93 30.50 10,996,535 +1.28(+4.37%)
Jan 13, 2021 28.86 29.29 28.61 29.22 6,609,203 +0.19(+0.64%)
Jan 12, 2021 29.67 29.82 28.97 29.03 4,908,472 -0.55(-1.85%)
Jan 11, 2021 29.23 29.83 29.05 29.58 5,347,971 +0.23(+0.80%)
Jan 08, 2021 30.07 30.27 29.00 29.35 6,057,409 -0.83(-2.75%)
Jan 07, 2021 31.20 31.20 30.16 30.18 6,054,740 -1.04(-3.34%)
Jan 06, 2021 29.36 31.39 29.12 31.22 8,087,350 +2.50(+8.71%)
Jan 05, 2021 28.12 28.87 28.05 28.72 3,140,753 +0.62(+2.20%)
Jan 04, 2021 28.52 28.98 27.76 28.10 4,341,423 -0.30(-1.06%)
Dec 31, 2020 28.40 28.40 28.40 2,001,017 +0.03(+0.10%)
Dec 30, 2020 28.42 28.82 28.32 28.37 2,001,017 +0.07(+0.24%)
Dec 29, 2020 28.47 28.57 28.13 28.30 1,609,610 -0.12(-0.41%)
Dec 28, 2020 27.76 28.60 27.60 28.42 3,754,045 +0.81(+2.93%)
Dec 24, 2020 27.36 27.83 27.36 27.61 1,398,029 +0.20(+0.71%)
Dec 23, 2020 26.67 27.52 26.62 27.42 3,376,112 +0.82(+3.08%)
Dec 22, 2020 26.83 27.04 26.45 26.60 3,146,873 -0.44(-1.62%)
Dec 21, 2020 27.09 27.24 26.64 27.04 2,787,723 -0.43(-1.56%)
Dec 18, 2020 27.84 28.11 27.23 27.46 6,170,400 -0.37(-1.33%)
Dec 17, 2020 27.86 27.99 27.16 27.84 3,896,040 +0.09(+0.32%)
Dec 16, 2020 27.93 28.17 27.65 27.75 3,249,734 -0.13(-0.45%)
Dec 15, 2020 28.17 28.23 27.30 27.87 4,824,656 -0.20(-0.70%)
Dec 14, 2020 29.01 29.03 28.05 28.07 4,712,684 -0.53(-1.84%)
Dec 11, 2020 28.20 28.64 27.81 28.60 3,580,534 +0.20(+0.72%)
Dec 10, 2020 28.36 28.51 28.17 28.39 3,771,690 -0.13(-0.44%)
Dec 09, 2020 28.61 28.95 28.33 28.52 7,203,343 -0.01(-0.03%)
Dec 08, 2020 28.85 29.05 28.38 28.53 4,545,007 -0.42(-1.45%)
Dec 07, 2020 28.89 29.29 28.77 28.95 5,251,238 -0.16(-0.54%)
Dec 04, 2020 29.72 29.77 29.01 29.10 5,978,972 -0.47(-1.58%)
Dec 03, 2020 29.92 30.24 29.49 29.57 4,850,701 -0.27(-0.92%)
Dec 02, 2020 29.47 29.90 29.03 29.84 11,089,490 +0.45(+1.53%)
Dec 01, 2020 28.40 29.82 28.25 29.40 9,053,343 +1.27(+4.51%)
Nov 30, 2020 28.34 28.49 28.00 28.13 4,213,901 -0.31(-1.10%)
Nov 27, 2020 28.35 28.69 28.35 28.44 1,590,995 -0.14(-0.48%)
Nov 25, 2020 28.72 28.72 28.16 28.58 2,259,814 -0.18(-0.61%)
Nov 24, 2020 28.14 29.02 27.90 28.75 4,110,372 +0.93(+3.33%)
Nov 23, 2020 27.31 28.05 27.06 27.83 3,641,152 +0.68(+2.52%)
Nov 20, 2020 27.05 27.25 26.86 27.14 2,918,585 +0.12(+0.43%)
Nov 19, 2020 26.93 27.28 26.70 27.03 4,111,795 +0.05(+0.18%)
Nov 18, 2020 27.41 27.49 26.96 26.98 4,256,569 -0.49(-1.78%)
Nov 17, 2020 26.40 27.52 26.01 27.46 5,375,596 +0.96(+3.61%)
Nov 16, 2020 26.17 26.95 26.04 26.51 8,310,243 +0.53(+2.05%)
Nov 13, 2020 25.31 26.10 24.97 25.98 6,647,278 +0.97(+3.88%)
Nov 12, 2020 26.45 26.56 24.70 25.01 14,756,966 -1.78(-6.63%)
Nov 11, 2020 26.28 26.92 25.92 26.78 7,050,815 +0.59(+2.27%)
Nov 10, 2020 25.37 26.47 25.24 26.19 4,721,448 +0.59(+2.29%)
Nov 09, 2020 26.40 26.93 25.33 25.60 8,783,561 +0.29(+1.16%)
Nov 06, 2020 25.78 25.96 25.01 25.31 8,022,135 -0.64(-2.48%)
Nov 05, 2020 25.43 26.01 24.81 25.95 6,755,587 +0.96(+3.82%)
Nov 04, 2020 26.26 26.43 24.36 25.00 16,152,054 -1.38(-5.21%)
Nov 03, 2020 28.10 28.56 25.71 26.37 8,556,491 -0.35(-1.31%)
Nov 02, 2020 26.00 26.78 25.64 26.72 7,466,046 +0.86(+3.32%)
Oct 30, 2020 24.93 25.86 24.88 25.86 5,786,621 +0.93(+3.72%)
Oct 29, 2020 24.31 25.17 24.31 24.94 2,481,164 +0.25(+1.03%)
Oct 28, 2020 25.14 25.39 24.59 24.68 3,824,556 -0.85(-3.32%)
Oct 27, 2020 25.70 25.71 25.41 25.53 3,157,239 -0.22(-0.87%)
Oct 26, 2020 26.16 26.18 25.45 25.76 4,969,844 -0.65(-2.47%)
Oct 23, 2020 26.94 26.98 26.06 26.41 3,551,415 -0.37(-1.38%)
Oct 22, 2020 26.18 26.92 26.06 26.78 3,662,524 +0.87(+3.35%)
Oct 21, 2020 25.26 26.04 25.14 25.91 2,637,619 +0.51(+2.00%)
Oct 20, 2020 25.75 25.75 25.23 25.41 3,488,846 +0.03(+0.12%)
Oct 19, 2020 26.42 26.44 25.33 25.38 3,836,124 -0.82(-3.13%)
Oct 16, 2020 26.44 26.56 25.89 26.20 3,515,016 -0.07(-0.26%)
Oct 15, 2020 26.13 26.31 25.72 26.26 6,493,062 +0.00(+0.00%)
Oct 14, 2020 26.59 26.77 26.24 26.26 3,371,333 -0.29(-1.10%)
Oct 13, 2020 28.18 28.21 26.49 26.56 7,369,043 -1.67(-5.91%)
Oct 12, 2020 28.71 28.79 28.11 28.23 3,302,737 -0.24(-0.86%)
Oct 09, 2020 29.03 29.26 28.32 28.47 3,321,537 -0.36(-1.25%)
Oct 08, 2020 28.53 28.84 28.21 28.83 2,573,229 +0.58(+2.04%)
Oct 07, 2020 27.50 28.54 27.41 28.25 4,603,792 +1.02(+3.76%)
Oct 06, 2020 28.07 28.34 27.12 27.23 3,671,311 -0.77(-2.75%)
Oct 05, 2020 27.53 28.07 27.33 28.00 2,655,143 +0.61(+2.24%)
Oct 02, 2020 27.00 27.66 26.25 27.39 4,440,473 +0.06(+0.21%)
Oct 01, 2020 27.27 27.52 26.83 27.33 3,524,712 +0.19(+0.68%)
Sep 30, 2020 27.30 27.82 26.82 27.14 4,654,245 +0.06(+0.22%)
Sep 29, 2020 27.03 27.28 26.45 27.08 3,419,755 -0.07(-0.25%)
Sep 28, 2020 26.42 27.17 26.40 27.15 3,191,668 +1.11(+4.27%)
Sep 25, 2020 25.34 26.18 25.28 26.04 3,433,297 +0.49(+1.91%)
Sep 24, 2020 25.33 25.78 24.94 25.55 2,505,099 +0.28(+1.12%)
Sep 23, 2020 25.93 26.30 25.22 25.27 3,820,502 -0.84(-3.21%)
Sep 22, 2020 26.19 26.45 25.90 26.11 4,430,377 -0.01(-0.04%)
Sep 21, 2020 26.85 26.99 25.79 26.12 4,919,219 -1.15(-4.22%)
Sep 18, 2020 27.94 27.95 26.91 27.27 6,939,496 -0.65(-2.34%)
Sep 17, 2020 27.99 28.53 27.68 27.92 4,348,659 -0.69(-2.42%)
Sep 16, 2020 28.15 29.18 28.04 28.62 5,487,803 +0.71(+2.55%)
Sep 15, 2020 28.02 28.28 27.66 27.90 3,435,763 -0.05(-0.17%)
Sep 14, 2020 27.59 28.58 27.52 27.95 5,944,943 +0.51(+1.85%)
Sep 11, 2020 27.62 27.93 26.96 27.45 4,856,140 -0.05(-0.18%)
Sep 10, 2020 27.57 28.04 27.32 27.49 4,536,495 -0.01(-0.04%)
Sep 09, 2020 27.06 27.73 26.70 27.50 4,902,177 +0.50(+1.84%)
Sep 08, 2020 26.83 27.59 26.77 27.01 5,066,761 +0.03(+0.11%)
Sep 04, 2020 27.19 27.28 26.55 26.98 5,053,515 +0.30(+1.13%)
Sep 03, 2020 27.38 27.91 26.54 26.67 6,416,695 -0.52(-1.90%)
Sep 02, 2020 26.80 27.41 26.79 27.19 3,606,435 +0.43(+1.60%)
Sep 01, 2020 26.14 26.90 26.14 26.76 4,118,168 -0.19(-0.69%)
Aug 31, 2020 27.08 27.48 26.74 26.95 6,125,968 +0.04(+0.16%)
Aug 28, 2020 26.70 26.92 26.51 26.90 3,990,282 +0.24(+0.89%)
Aug 27, 2020 26.50 26.91 26.40 26.67 3,723,102 +0.41(+1.55%)
Aug 26, 2020 25.91 26.41 25.75 26.26 4,614,751 +0.24(+0.93%)
Aug 25, 2020 26.07 26.34 25.55 26.02 4,213,296 -0.08(-0.30%)
Aug 24, 2020 25.23 26.25 25.15 26.10 3,743,441 +0.95(+3.77%)
Aug 21, 2020 24.97 25.20 24.73 25.15 3,118,636 +0.11(+0.42%)
Aug 20, 2020 24.87 25.17 24.67 25.04 4,878,771 +0.04(+0.15%)
Aug 19, 2020 24.76 25.29 24.75 25.00 3,554,019 +0.20(+0.82%)
Aug 18, 2020 24.73 24.95 24.62 24.80 2,764,126 +0.08(+0.31%)
Aug 17, 2020 25.04 25.08 24.35 24.72 3,206,232 -0.17(-0.70%)
Aug 14, 2020 24.75 25.19 24.38 24.90 3,138,796 +0.16(+0.66%)
Aug 13, 2020 24.03 24.77 23.92 24.73 6,760,263 +0.63(+2.61%)
Aug 12, 2020 24.13 24.32 23.79 24.10 4,892,699 +0.25(+1.05%)
Aug 11, 2020 23.97 24.66 23.78 23.85 8,249,086 +0.25(+1.07%)
Aug 10, 2020 23.80 24.05 23.38 23.60 10,201,471 -0.26(-1.09%)
Aug 07, 2020 24.06 24.28 23.48 23.86 7,312,071 -0.31(-1.28%)
Aug 06, 2020 24.08 24.49 23.83 24.17 6,164,176 +0.25(+1.05%)
Aug 05, 2020 24.53 24.87 23.43 23.92 7,886,497 -1.08(-4.33%)
Aug 04, 2020 25.45 26.31 25.00 25.00 5,647,478 -0.49(-1.93%)
Aug 03, 2020 24.93 25.55 24.60 25.50 3,955,695 +0.57(+2.29%)
Jul 31, 2020 24.99 24.99 24.35 24.93 4,057,793 -0.05(-0.19%)
Jul 30, 2020 24.66 25.15 24.43 24.97 3,793,993 -0.04(-0.15%)
Jul 29, 2020 25.02 25.20 24.58 25.01 2,243,613 +0.12(+0.47%)
Jul 28, 2020 24.70 25.33 24.62 24.90 2,681,692 +0.02(+0.08%)
Jul 27, 2020 25.71 25.88 24.58 24.88 4,705,000 -0.91(-3.53%)
Jul 24, 2020 25.55 26.48 25.46 25.79 4,272,836 +0.41(+1.60%)
Jul 23, 2020 25.22 25.66 25.09 25.38 4,166,222 +0.32(+1.27%)
Jul 22, 2020 24.64 25.10 24.39 25.06 2,956,492 +0.49(+2.01%)
Jul 21, 2020 24.10 24.83 24.00 24.57 5,079,366 +0.62(+2.58%)
Jul 20, 2020 24.32 24.56 23.50 23.95 3,972,395 -0.50(-2.06%)
Jul 17, 2020 25.32 25.50 24.19 24.45 5,252,004 -0.86(-3.40%)
Jul 16, 2020 25.02 25.51 24.93 25.31 2,275,001 +0.11(+0.42%)
Jul 15, 2020 24.50 25.32 24.50 25.21 5,537,491 +1.00(+4.11%)
Jul 14, 2020 23.97 24.59 23.68 24.21 3,788,957 +0.07(+0.28%)
Jul 13, 2020 24.29 24.69 23.54 24.14 6,003,641 -0.35(-1.42%)
Jul 10, 2020 23.63 24.55 23.42 24.49 3,473,353 +0.92(+3.90%)
Jul 09, 2020 24.45 24.59 23.15 23.57 6,124,271 -0.90(-3.68%)
Jul 08, 2020 24.74 24.83 24.18 24.47 4,421,288 -0.38(-1.52%)
Jul 07, 2020 25.38 25.52 24.79 24.85 3,944,193 -0.78(-3.06%)
Jul 06, 2020 26.13 26.40 25.26 25.63 5,269,269 -0.06(-0.23%)
Jul 02, 2020 26.73 26.82 25.60 25.69 3,736,470 -0.36(-1.37%)
Jul 01, 2020 26.04 26.45 25.61 26.05 3,850,699 +0.11(+0.41%)
Jun 30, 2020 25.92 26.12 25.61 25.94 3,967,817 -0.08(-0.30%)
Jun 29, 2020 25.02 26.05 24.89 26.02 4,795,081 +1.16(+4.67%)
Jun 26, 2020 25.81 25.86 24.64 24.86 7,610,236 -1.19(-4.57%)
Jun 25, 2020 26.11 26.21 25.55 26.05 5,977,830 -0.44(-1.64%)
Jun 24, 2020 27.03 27.16 26.02 26.48 5,279,458 -0.85(-3.11%)
Jun 23, 2020 27.54 27.91 27.26 27.33 5,699,230 +0.15(+0.53%)
Jun 22, 2020 27.12 27.29 26.68 27.19 5,757,686 -0.20(-0.74%)
Jun 19, 2020 29.16 29.16 27.29 27.39 7,826,416 -0.66(-2.34%)
Jun 18, 2020 27.11 28.09 26.81 28.05 5,196,081 +0.90(+3.31%)
Jun 17, 2020 27.35 27.59 26.90 27.15 5,342,602 -0.23(-0.85%)
Jun 16, 2020 29.16 29.47 27.05 27.38 4,845,966 -0.95(-3.35%)
Jun 15, 2020 26.46 28.77 26.22 28.33 5,058,605 +0.97(+3.53%)
Jun 12, 2020 27.95 28.08 26.75 27.36 4,364,022 +0.22(+0.82%)
Jun 11, 2020 28.40 28.49 27.00 27.14 6,090,182 -2.01(-6.90%)
Jun 10, 2020 29.69 29.81 28.56 29.15 4,474,603 -0.65(-2.17%)
Jun 09, 2020 30.68 31.07 29.74 29.80 5,168,403 -1.62(-5.14%)
Jun 08, 2020 30.01 31.71 30.01 31.42 5,689,862 +1.58(+5.28%)
Jun 05, 2020 30.87 31.29 29.54 29.84 5,781,857 +0.31(+1.05%)
Jun 04, 2020 29.57 30.03 29.09 29.53 3,792,477 -0.23(-0.78%)
Jun 03, 2020 28.83 30.16 28.49 29.76 5,957,844 +1.42(+5.02%)
Jun 02, 2020 28.66 28.79 28.12 28.34 3,680,708 -0.23(-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.