Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twenty-First Century Fox (NQ: FOXA )

31.21 -0.47 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.995 7.328 6.902 7.309 6,568,547 +0.46(+6.76%)
Nov 26, 2008 6.134 6.911 6.097 6.847 16,175,267 +0.56(+8.82%)
Nov 25, 2008 6.504 6.625 6.032 6.292 18,707,184 -0.06(-0.87%)
Nov 24, 2008 5.866 6.578 5.783 6.347 20,469,130 +0.62(+10.82%)
Nov 21, 2008 5.228 5.736 5.089 5.727 25,963,022 +0.67(+13.16%)
Nov 20, 2008 5.662 5.921 5.024 5.061 28,362,000 -0.66(-11.49%)
Nov 19, 2008 6.319 6.477 5.699 5.718 20,322,140 -0.48(-7.76%)
Nov 18, 2008 6.310 6.356 5.903 6.199 19,549,248 -0.12(-1.90%)
Nov 17, 2008 6.754 6.754 6.273 6.319 11,614,118 -0.56(-8.08%)
Nov 14, 2008 6.763 7.393 6.356 6.874 15,821,083 -0.10(-1.46%)
Nov 13, 2008 6.680 6.995 6.005 6.976 25,841,214 +0.36(+5.45%)
Nov 12, 2008 7.087 7.337 6.606 6.615 17,187,018 -0.57(-7.98%)
Nov 11, 2008 7.411 7.522 7.022 7.189 14,581,929 -0.38(-5.01%)
Nov 10, 2008 7.966 8.086 7.365 7.568 13,935,061 -0.29(-3.65%)
Nov 07, 2008 7.642 7.874 7.550 7.855 11,195,842 +0.21(+2.78%)
Nov 06, 2008 7.633 8.151 7.319 7.642 29,629,472 -1.42(-15.63%)
Nov 05, 2008 9.650 10.04 9.012 9.058 12,692,771 -1.01(-10.02%)
Nov 04, 2008 10.23 10.23 9.724 10.07 21,927,474 +0.12(+1.21%)
Nov 03, 2008 9.780 9.965 9.595 9.946 20,096,248 +0.10(+1.03%)
Oct 31, 2008 9.299 9.965 9.058 9.844 24,234,042 +0.36(+3.80%)
Oct 30, 2008 8.401 9.558 8.401 9.484 32,503,144 +1.18(+14.14%)
Oct 29, 2008 8.318 9.225 8.161 8.309 20,860,926 -0.27(-3.13%)
Oct 28, 2008 7.402 8.605 7.078 8.577 18,616,072 +1.36(+18.85%)
Oct 27, 2008 7.420 7.698 7.208 7.217 15,232,688 -0.62(-7.91%)
Oct 24, 2008 7.550 8.216 7.328 7.837 20,308,196 -0.49(-5.89%)
Oct 23, 2008 7.883 8.383 7.615 8.327 22,819,472 +0.50(+6.38%)
Oct 22, 2008 8.003 8.355 7.578 7.827 22,295,060 -0.69(-8.14%)
Oct 21, 2008 8.808 8.882 8.429 8.521 14,067,461 -0.43(-4.76%)
Oct 20, 2008 8.623 9.188 8.540 8.947 19,242,188 +0.55(+6.50%)
Oct 17, 2008 8.123 8.753 8.031 8.401 17,288,398 -0.24(-2.78%)
Oct 16, 2008 7.938 8.669 7.568 8.642 23,012,938 +0.73(+9.24%)
Oct 15, 2008 8.771 9.076 7.874 7.911 18,220,494 -1.21(-13.29%)
Oct 14, 2008 9.835 10.18 8.716 9.123 23,296,110 -0.19(-1.99%)
Oct 13, 2008 8.198 9.382 7.929 9.308 23,615,060 +1.60(+20.77%)
Oct 10, 2008 7.938 8.484 7.069 7.707 38,373,808 -0.63(-7.55%)
Oct 09, 2008 9.299 9.844 8.336 8.336 31,400,712 -0.89(-9.63%)
Oct 08, 2008 9.049 9.678 8.780 9.225 25,804,466 -0.06(-0.60%)
Oct 07, 2008 10.07 10.16 9.262 9.280 18,744,690 -0.59(-6.00%)
Oct 06, 2008 9.706 10.15 9.410 9.872 24,841,676 -0.20(-2.02%)
Oct 03, 2008 10.50 10.71 10.03 10.08 16,649,312 -0.30(-2.85%)
Oct 02, 2008 10.95 11.01 10.35 10.37 15,786,281 -0.66(-5.96%)
Oct 01, 2008 10.95 11.18 10.79 11.03 10,183,442 -0.06(-0.58%)
Sep 30, 2008 11.08 11.21 10.90 11.09 15,676,903 +0.20(+1.87%)
Sep 29, 2008 11.82 12.11 10.54 10.89 23,735,030 -1.16(-9.60%)
Sep 26, 2008 12.12 12.17 11.80 12.05 12,087,839 -0.07(-0.61%)
Sep 25, 2008 11.81 12.26 11.72 12.12 11,200,165 +0.48(+4.13%)
Sep 24, 2008 11.94 11.94 11.55 11.64 14,119,772 -0.26(-2.18%)
Sep 23, 2008 11.97 12.19 11.57 11.90 12,231,155 -0.06(-0.54%)
Sep 22, 2008 12.63 12.64 11.85 11.96 13,272,845 -0.74(-5.83%)
Sep 19, 2008 12.07 13.32 12.07 12.70 28,346,112 +0.64(+5.29%)
Sep 18, 2008 11.69 12.20 11.48 12.06 21,178,252 +0.54(+4.66%)
Sep 17, 2008 12.19 12.20 11.41 11.53 26,061,376 -0.77(-6.25%)
Sep 16, 2008 12.18 12.43 11.94 12.30 16,326,149 -0.26(-2.06%)
Sep 15, 2008 12.48 12.94 12.47 12.56 18,674,976 -0.52(-3.96%)
Sep 12, 2008 12.95 13.10 12.85 13.07 13,358,338 +0.03(+0.21%)
Sep 11, 2008 12.67 13.05 12.53 13.05 13,620,327 +0.28(+2.17%)
Sep 10, 2008 12.95 12.95 12.58 12.77 15,007,338 +0.05(+0.36%)
Sep 09, 2008 13.10 13.23 12.72 12.72 13,113,209 -0.24(-1.86%)
Sep 08, 2008 12.81 12.96 12.61 12.96 14,725,029 +0.56(+4.55%)
Sep 05, 2008 12.63 12.63 12.27 12.40 10,604,744 -0.23(-1.83%)
Sep 04, 2008 13.07 13.12 12.48 12.63 17,200,852 -0.47(-3.60%)
Sep 03, 2008 13.13 13.21 12.91 13.10 12,397,168 +0.00(+0.00%)
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.