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 (%)
Jul 31, 2009 9.724 9.770 9.521 9.558 21,082,926 -0.08(-0.86%)
Jul 30, 2009 9.345 9.733 9.345 9.641 19,228,246 +0.45(+4.93%)
Jul 29, 2009 9.299 9.437 9.030 9.188 16,597,974 -0.36(-3.78%)
Jul 28, 2009 9.484 9.687 9.289 9.548 20,770,570 +0.11(+1.18%)
Jul 27, 2009 9.206 9.465 9.123 9.437 18,618,234 +0.29(+3.13%)
Jul 24, 2009 9.095 9.308 8.975 9.150 19,354,160 +0.02(+0.20%)
Jul 23, 2009 8.928 9.299 8.901 9.132 25,729,458 +0.19(+2.07%)
Jul 22, 2009 8.965 9.076 8.817 8.947 15,215,827 +0.03(+0.31%)
Jul 21, 2009 9.049 9.067 8.734 8.919 16,686,600 -0.03(-0.31%)
Jul 20, 2009 8.706 8.956 8.669 8.947 13,105,211 +0.40(+4.65%)
Jul 17, 2009 8.623 8.651 8.457 8.549 13,732,624 -0.01(-0.11%)
Jul 16, 2009 8.299 8.595 8.281 8.558 15,763,800 +0.36(+4.40%)
Jul 15, 2009 8.123 8.207 8.022 8.198 27,784,196 +0.30(+3.75%)
Jul 14, 2009 7.790 7.938 7.689 7.901 13,540,563 +0.20(+2.64%)
Jul 13, 2009 7.531 7.707 7.346 7.698 18,955,772 +0.14(+1.84%)
Jul 10, 2009 7.568 7.735 7.402 7.559 18,822,940 -0.06(-0.73%)
Jul 09, 2009 7.772 7.818 7.513 7.615 18,519,340 +0.07(+0.98%)
Jul 08, 2009 7.726 7.735 7.411 7.541 31,417,574 -0.02(-0.24%)
Jul 07, 2009 7.883 7.929 7.522 7.559 25,651,748 -0.34(-4.33%)
Jul 06, 2009 7.994 8.068 7.763 7.901 21,886,620 -0.06(-0.70%)
Jul 02, 2009 8.503 8.503 7.938 7.957 24,300,296 -0.62(-7.23%)
Jul 01, 2009 8.595 8.827 8.457 8.577 20,264,640 +0.15(+1.76%)
Jun 30, 2009 8.734 8.734 8.327 8.429 17,768,604 -0.15(-1.73%)
Jun 29, 2009 8.429 8.660 8.355 8.577 16,054,756 +0.16(+1.87%)
Jun 26, 2009 8.383 8.466 8.216 8.420 35,811,304 -0.05(-0.55%)
Jun 25, 2009 8.346 8.586 8.309 8.466 26,829,188 +0.15(+1.78%)
Jun 24, 2009 8.577 8.614 8.253 8.318 36,402,512 -0.07(-0.88%)
Jun 23, 2009 8.457 8.605 8.309 8.392 22,520,086 +0.02(+0.22%)
Jun 22, 2009 8.790 8.790 8.309 8.373 19,538,548 -0.45(-5.14%)
Jun 19, 2009 8.827 8.928 8.697 8.827 23,613,114 +0.15(+1.71%)
Jun 18, 2009 8.725 8.891 8.614 8.679 13,950,300 -0.02(-0.21%)
Jun 17, 2009 8.697 8.854 8.503 8.697 22,836,764 -0.01(-0.11%)
Jun 16, 2009 9.234 9.234 8.642 8.706 23,325,834 -0.37(-4.08%)
Jun 15, 2009 9.317 9.437 8.919 9.076 17,280,724 -0.56(-5.76%)
Jun 12, 2009 9.585 9.696 9.336 9.632 13,248,743 -0.08(-0.86%)
Jun 11, 2009 9.733 9.909 9.641 9.715 21,586,476 -0.01(-0.10%)
Jun 10, 2009 9.826 9.891 9.511 9.724 17,350,112 +0.05(+0.48%)
Jun 09, 2009 9.548 9.724 9.447 9.678 13,282,140 +0.04(+0.38%)
Jun 08, 2009 9.252 9.826 9.234 9.641 16,237,197 +0.17(+1.76%)
Jun 05, 2009 9.595 9.669 9.308 9.474 14,948,649 -0.02(-0.19%)
Jun 04, 2009 9.595 9.678 9.419 9.493 17,111,144 -0.07(-0.77%)
Jun 03, 2009 9.715 9.743 9.336 9.567 22,017,830 -0.25(-2.54%)
Jun 02, 2009 9.539 9.909 9.521 9.817 20,696,534 +0.19(+2.02%)
Jun 01, 2009 9.336 9.641 9.234 9.622 23,329,940 +0.57(+6.34%)
May 29, 2009 9.086 9.132 8.790 9.049 24,066,300 +0.24(+2.73%)
May 28, 2009 8.854 8.882 8.494 8.808 18,373,428 +0.24(+2.81%)
May 27, 2009 8.669 8.753 8.494 8.568 21,057,094 -0.07(-0.86%)
May 26, 2009 7.985 8.679 7.975 8.642 20,878,976 +0.47(+5.78%)
May 22, 2009 8.022 8.299 7.911 8.170 13,539,158 +0.21(+2.67%)
May 21, 2009 8.207 8.281 7.744 7.957 26,706,300 -0.43(-5.08%)
May 20, 2009 8.632 8.697 8.318 8.383 15,184,483 -0.13(-1.52%)
May 19, 2009 8.512 8.669 8.383 8.512 17,298,234 +0.02(+0.22%)
May 18, 2009 8.059 8.494 7.985 8.494 13,713,169 +0.54(+6.74%)
May 15, 2009 8.151 8.318 7.929 7.957 16,627,912 -0.21(-2.60%)
May 14, 2009 7.911 8.309 7.883 8.170 21,273,148 +0.45(+5.88%)
May 13, 2009 8.142 8.151 7.661 7.716 26,834,916 -0.57(-6.92%)
May 12, 2009 8.679 8.734 7.957 8.290 23,922,984 -0.22(-2.61%)
May 11, 2009 8.873 8.891 8.475 8.512 22,694,312 -0.43(-4.76%)
May 08, 2009 8.928 9.076 8.697 8.938 26,238,306 +0.19(+2.22%)
May 07, 2009 9.262 9.641 8.623 8.743 34,943,732 +0.00(+0.00%)
May 06, 2009 8.262 8.817 8.216 8.743 24,530,510 +0.39(+4.65%)
May 05, 2009 8.642 8.669 8.161 8.355 16,774,687 +0.04(+0.44%)
May 04, 2009 7.994 8.383 7.929 8.318 16,169,106 +0.56(+7.28%)
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.