Skip to main content

Twenty-First Century Fox (NQ: FOXA )

31.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 13.45 13.56 13.28 13.50 11,502,037 +0.17(+1.25%)
Mar 31, 2010 13.40 13.54 13.26 13.33 18,487,346 -0.04(-0.28%)
Mar 30, 2010 13.53 13.53 13.31 13.37 12,537,566 -0.09(-0.69%)
Mar 29, 2010 13.31 13.50 13.31 13.46 11,310,084 +0.08(+0.62%)
Mar 26, 2010 13.39 13.55 13.21 13.38 11,647,731 +0.03(+0.21%)
Mar 25, 2010 13.40 13.70 13.31 13.35 29,393,854 +0.15(+1.12%)
Mar 24, 2010 12.96 13.30 12.93 13.20 27,472,058 +0.22(+1.71%)
Mar 23, 2010 12.93 13.00 12.83 12.98 19,850,796 +0.02(+0.14%)
Mar 22, 2010 12.90 12.98 12.70 12.96 17,134,274 +0.03(+0.21%)
Mar 19, 2010 13.11 13.17 12.67 12.93 29,934,478 -0.04(-0.29%)
Mar 18, 2010 13.17 13.17 12.87 12.97 21,667,322 +0.01(+0.07%)
Mar 17, 2010 13.08 13.13 12.91 12.96 19,961,472 -0.02(-0.14%)
Mar 16, 2010 13.01 13.08 12.86 12.98 30,278,070 +0.06(+0.43%)
Mar 15, 2010 13.06 13.13 12.79 12.93 24,345,474 -0.06(-0.43%)
Mar 12, 2010 13.30 13.42 12.92 12.98 27,378,026 -0.21(-1.61%)
Mar 11, 2010 13.14 13.23 13.04 13.19 21,201,598 -0.02(-0.14%)
Mar 10, 2010 13.16 13.25 13.10 13.21 18,853,744 +0.01(+0.07%)
Mar 09, 2010 13.15 13.27 13.09 13.20 14,093,400 -0.01(-0.07%)
Mar 08, 2010 13.26 13.31 13.18 13.21 12,338,048 -0.14(-1.04%)
Mar 05, 2010 12.87 13.35 12.86 13.35 24,146,496 +0.49(+3.81%)
Mar 04, 2010 12.65 12.87 12.53 12.86 39,028,460 +0.19(+1.46%)
Mar 03, 2010 12.86 12.89 12.63 12.68 14,490,924 -0.13(-1.01%)
Mar 02, 2010 12.78 12.89 12.62 12.81 22,755,162 +0.07(+0.58%)
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.