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 (%)
May 31, 2011 16.65 16.98 16.65 16.97 21,336,592 +0.33(+2.00%)
May 27, 2011 16.31 16.72 16.27 16.64 18,115,222 +0.31(+1.93%)
May 26, 2011 15.81 16.41 15.76 16.32 30,710,720 +0.43(+2.68%)
May 25, 2011 15.90 15.98 15.68 15.90 16,547,283 +0.12(+0.76%)
May 24, 2011 15.82 15.88 15.69 15.78 20,392,392 -0.04(-0.23%)
May 23, 2011 15.93 16.00 15.75 15.81 16,517,021 -0.36(-2.23%)
May 20, 2011 16.36 16.36 16.07 16.17 15,703,815 -0.20(-1.24%)
May 19, 2011 16.29 16.62 16.22 16.38 18,054,372 +0.18(+1.09%)
May 18, 2011 15.85 16.23 15.82 16.20 17,504,670 +0.26(+1.62%)
May 17, 2011 15.90 15.95 15.72 15.94 12,959,625 +0.01(+0.06%)
May 16, 2011 15.98 16.14 15.84 15.93 20,592,884 -0.21(-1.32%)
May 13, 2011 16.26 16.31 15.99 16.15 16,710,486 -0.06(-0.40%)
May 12, 2011 16.08 16.22 15.81 16.21 17,618,156 +0.02(+0.11%)
May 11, 2011 16.38 16.41 16.02 16.19 18,963,986 -0.27(-1.63%)
May 10, 2011 16.22 16.52 16.13 16.46 13,074,515 +0.31(+1.89%)
May 09, 2011 16.23 16.34 16.12 16.15 13,931,386 -0.05(-0.29%)
May 06, 2011 16.39 16.48 16.14 16.20 19,593,238 +0.15(+0.92%)
May 05, 2011 15.51 16.31 15.50 16.05 35,713,924 +0.01(+0.06%)
May 04, 2011 16.18 16.52 15.90 16.04 21,640,302 -0.17(-1.03%)
May 03, 2011 16.52 16.66 16.13 16.21 18,229,896 -0.30(-1.79%)
May 02, 2011 16.48 16.77 16.44 16.51 17,954,938 +0.02(+0.11%)
Apr 29, 2011 16.68 16.75 16.49 16.49 18,328,900 -0.20(-1.22%)
Apr 28, 2011 16.40 16.76 16.37 16.69 13,335,965 +0.27(+1.63%)
Apr 27, 2011 16.40 16.48 16.23 16.42 10,245,373 +0.03(+0.17%)
Apr 26, 2011 16.24 16.43 16.03 16.39 10,399,606 +0.24(+1.49%)
Apr 25, 2011 16.27 16.47 16.11 16.15 11,192,275 -0.02(-0.11%)
Apr 21, 2011 16.02 16.17 15.86 16.17 12,697,095 +0.18(+1.10%)
Apr 20, 2011 15.86 16.14 15.80 16.00 16,621,752 +0.39(+2.49%)
Apr 19, 2011 15.77 15.77 15.53 15.61 11,367,800 -0.10(-0.65%)
Apr 18, 2011 15.78 15.84 15.57 15.71 19,035,320 -0.39(-2.41%)
Apr 15, 2011 15.67 16.15 15.65 16.10 18,576,406 +0.39(+2.47%)
Apr 14, 2011 15.77 15.81 15.55 15.71 15,055,650 -0.20(-1.28%)
Apr 13, 2011 15.93 16.27 15.73 15.91 22,120,400 +0.08(+0.53%)
Apr 12, 2011 15.86 15.87 15.57 15.83 16,724,753 -0.14(-0.87%)
Apr 11, 2011 15.95 16.07 15.82 15.97 11,174,766 +0.08(+0.52%)
Apr 08, 2011 16.00 16.06 15.71 15.89 14,459,364 -0.11(-0.69%)
Apr 07, 2011 16.15 16.23 15.75 16.00 22,373,742 -0.25(-1.54%)
Apr 06, 2011 16.60 16.60 16.08 16.25 19,347,352 -0.19(-1.18%)
Apr 05, 2011 16.64 16.71 16.43 16.44 25,874,936 -0.23(-1.39%)
Apr 04, 2011 16.51 16.70 16.47 16.67 18,262,646 +0.06(+0.33%)
Apr 01, 2011 16.39 16.75 16.36 16.62 19,162,640 +0.35(+2.16%)
Mar 31, 2011 16.15 16.39 16.01 16.27 20,121,432 +0.06(+0.40%)
Mar 30, 2011 16.06 16.31 15.98 16.20 12,270,605 +0.23(+1.45%)
Mar 29, 2011 15.80 15.98 15.71 15.97 13,211,887 +0.16(+0.99%)
Mar 28, 2011 15.87 16.02 15.76 15.81 15,960,076 +0.06(+0.41%)
Mar 25, 2011 15.81 15.88 15.61 15.75 16,273,080 +0.07(+0.47%)
Mar 24, 2011 15.58 15.78 15.40 15.67 17,402,856 +0.15(+0.95%)
Mar 23, 2011 15.34 15.61 15.14 15.53 14,777,232 +0.06(+0.36%)
Mar 22, 2011 15.66 15.71 15.39 15.47 15,462,361 -0.18(-1.12%)
Mar 21, 2011 15.36 15.72 15.20 15.65 14,932,437 +0.54(+3.55%)
Mar 18, 2011 15.28 15.36 15.04 15.11 21,736,278 +0.04(+0.25%)
Mar 17, 2011 15.27 15.39 15.04 15.07 18,867,794 +0.07(+0.49%)
Mar 16, 2011 14.96 15.31 14.80 15.00 27,956,262 -0.19(-1.28%)
Mar 15, 2011 14.93 15.34 14.87 15.19 17,486,836 -0.38(-2.44%)
Mar 14, 2011 15.58 15.65 15.21 15.57 16,357,600 -0.21(-1.35%)
Mar 11, 2011 15.42 15.82 15.38 15.78 15,197,237 +0.25(+1.61%)
Mar 10, 2011 15.39 15.76 15.16 15.53 22,921,608 -0.29(-1.81%)
Mar 09, 2011 15.96 16.01 15.72 15.82 13,280,303 -0.17(-1.04%)
Mar 08, 2011 15.99 16.04 15.61 15.99 15,620,160 +0.06(+0.41%)
Mar 07, 2011 16.36 16.43 15.83 15.92 21,143,126 -0.36(-2.22%)
Mar 04, 2011 16.29 16.71 16.12 16.28 23,733,516 -0.04(-0.23%)
Mar 03, 2011 16.13 16.76 16.13 16.32 28,791,840 +0.26(+1.61%)
Mar 02, 2011 15.72 16.17 15.62 16.06 21,980,002 +0.30(+1.88%)
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.