Skip to main content

Twenty-First Century Fox (NQ: FOXA )

31.27 +0.10 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 11.28 11.40 11.05 11.07 25,343,392 -0.23(-2.05%)
Jun 29, 2010 11.64 11.65 11.14 11.30 30,492,720 -0.43(-3.63%)
Jun 28, 2010 11.72 11.82 11.62 11.72 25,674,552 +0.09(+0.80%)
Jun 25, 2010 11.77 11.79 11.52 11.63 40,256,156 -0.11(-0.95%)
Jun 24, 2010 12.32 12.37 11.60 11.74 35,523,052 -0.69(-5.58%)
Jun 23, 2010 12.56 12.56 12.28 12.44 25,729,674 -0.05(-0.37%)
Jun 22, 2010 12.85 12.93 12.43 12.48 24,832,706 -0.30(-2.32%)
Jun 21, 2010 13.05 13.05 12.68 12.78 18,302,528 -0.18(-1.36%)
Jun 18, 2010 13.14 13.14 12.84 12.95 18,443,466 -0.14(-1.06%)
Jun 17, 2010 13.06 13.13 12.88 13.09 20,633,846 -0.01(-0.07%)
Jun 16, 2010 13.03 13.14 12.80 13.10 35,770,448 -0.19(-1.46%)
Jun 15, 2010 11.92 13.33 11.91 13.30 80,071,456 +1.16(+9.53%)
Jun 14, 2010 12.43 12.53 12.11 12.14 23,722,600 -0.23(-1.87%)
Jun 11, 2010 11.95 12.40 11.94 12.37 13,676,854 +0.05(+0.38%)
Jun 10, 2010 12.13 12.35 12.04 12.32 20,049,774 +0.56(+4.72%)
Jun 09, 2010 11.69 12.06 11.62 11.77 28,934,616 +0.13(+1.11%)
Jun 08, 2010 11.55 11.69 11.31 11.64 26,551,634 +0.18(+1.53%)
Jun 07, 2010 11.67 11.90 11.45 11.46 31,221,622 -0.24(-2.05%)
Jun 04, 2010 11.92 12.01 11.65 11.70 28,882,738 -0.50(-4.09%)
Jun 03, 2010 12.31 12.41 11.98 12.20 20,169,096 -0.12(-0.98%)
Jun 02, 2010 11.86 12.32 11.84 12.32 25,496,976 +0.51(+4.31%)
Jun 01, 2010 12.09 12.31 11.82 11.82 22,716,794 -0.40(-3.26%)
May 28, 2010 12.45 12.53 12.05 12.21 24,088,348 -0.27(-2.15%)
May 27, 2010 12.20 12.49 12.12 12.48 32,424,462 +0.58(+4.90%)
May 26, 2010 11.71 12.20 11.67 11.90 34,224,452 +0.05(+0.39%)
May 25, 2010 11.55 11.85 11.42 11.85 31,200,978 -0.08(-0.70%)
May 24, 2010 11.81 12.18 11.67 11.94 28,740,718 -0.05(-0.39%)
May 21, 2010 11.57 12.06 11.51 11.98 32,540,540 +0.20(+1.73%)
May 20, 2010 12.01 12.14 11.73 11.78 33,545,916 -0.61(-4.93%)
May 19, 2010 12.64 12.69 12.15 12.39 51,231,728 -0.33(-2.62%)
May 18, 2010 13.04 13.14 12.67 12.72 23,710,820 -0.26(-2.00%)
May 17, 2010 13.01 13.05 12.55 12.98 24,270,466 +0.07(+0.57%)
May 14, 2010 13.27 13.27 12.75 12.91 36,131,332 -0.32(-2.45%)
May 13, 2010 13.59 13.59 13.18 13.23 27,755,446 -0.19(-1.45%)
May 12, 2010 13.46 13.51 13.28 13.43 33,134,340 +0.03(+0.21%)
May 11, 2010 13.46 13.58 13.27 13.40 33,618,980 -0.17(-1.23%)
May 10, 2010 13.19 15.73 13.18 13.56 38,890,332 +0.92(+7.24%)
May 07, 2010 13.05 13.11 12.31 12.65 53,865,460 -0.28(-2.15%)
May 06, 2010 13.42 13.55 11.94 12.93 49,152,348 -0.58(-4.32%)
May 05, 2010 13.35 13.77 12.64 13.51 71,054,424 -0.74(-5.19%)
May 04, 2010 14.68 14.68 14.10 14.25 39,728,612 -0.59(-3.99%)
May 03, 2010 14.44 14.97 14.28 14.84 23,453,910 +0.56(+3.95%)
Apr 30, 2010 14.66 14.91 14.26 14.28 26,242,630 -0.31(-2.09%)
Apr 29, 2010 14.49 14.77 14.49 14.58 27,977,230 +0.19(+1.29%)
Apr 28, 2010 14.50 14.67 14.18 14.40 31,337,268 -0.13(-0.89%)
Apr 27, 2010 14.81 14.89 14.41 14.53 32,034,070 -0.50(-3.32%)
Apr 26, 2010 14.88 15.20 14.82 15.03 21,232,834 +0.11(+0.74%)
Apr 23, 2010 14.79 14.91 14.61 14.91 20,370,128 +0.06(+0.37%)
Apr 22, 2010 14.73 14.90 14.46 14.86 22,985,916 +0.07(+0.50%)
Apr 21, 2010 14.71 14.85 14.64 14.79 17,456,682 +0.12(+0.82%)
Apr 20, 2010 14.66 14.79 14.60 14.66 17,854,530 +0.06(+0.44%)
Apr 19, 2010 14.59 14.74 14.32 14.60 27,860,178 +0.03(+0.19%)
Apr 16, 2010 14.63 14.80 14.40 14.57 39,051,156 -0.03(-0.19%)
Apr 15, 2010 14.62 14.76 14.46 14.60 23,671,262 -0.05(-0.32%)
Apr 14, 2010 14.27 14.65 14.24 14.65 26,025,170 +0.33(+2.33%)
Apr 13, 2010 13.89 14.39 13.83 14.31 29,856,336 +0.41(+2.93%)
Apr 12, 2010 14.14 14.16 13.88 13.91 12,369,283 -0.18(-1.25%)
Apr 09, 2010 13.68 14.19 13.58 14.08 28,503,372 +0.47(+3.47%)
Apr 08, 2010 13.37 13.66 13.30 13.61 24,829,356 +0.21(+1.59%)
Apr 07, 2010 13.55 13.57 13.25 13.40 16,380,946 -0.20(-1.50%)
Apr 06, 2010 13.75 13.78 13.55 13.60 18,477,080 -0.08(-0.61%)
Apr 05, 2010 13.50 13.88 13.42 13.68 15,630,211 +0.19(+1.37%)
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.