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 (%)
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%)
Mar 01, 2010 12.41 12.81 12.41 12.73 25,360,252 +0.36(+2.92%)
Feb 26, 2010 12.43 12.50 12.26 12.37 18,310,634 -0.05(-0.37%)
Feb 25, 2010 12.16 12.44 12.06 12.42 17,333,252 -0.06(-0.52%)
Feb 24, 2010 12.22 12.51 12.20 12.48 17,794,436 +0.29(+2.35%)
Feb 23, 2010 12.51 12.61 12.17 12.19 19,038,888 -0.29(-2.30%)
Feb 22, 2010 12.62 12.65 12.44 12.48 14,946,488 -0.06(-0.52%)
Feb 19, 2010 12.42 12.62 12.28 12.55 17,486,944 +0.06(+0.52%)
Feb 18, 2010 12.48 12.57 12.32 12.48 12,088,055 +0.04(+0.30%)
Feb 17, 2010 12.41 12.54 12.31 12.44 15,415,562 +0.03(+0.22%)
Feb 16, 2010 12.27 12.42 12.08 12.42 16,486,758 +0.29(+2.37%)
Feb 12, 2010 11.88 12.16 11.81 12.13 26,549,906 +0.17(+1.39%)
Feb 11, 2010 11.76 11.97 11.51 11.96 35,993,852 +0.30(+2.54%)
Feb 10, 2010 11.85 11.91 11.55 11.67 23,201,864 -0.28(-2.32%)
Feb 09, 2010 11.96 12.09 11.72 11.94 29,614,666 +0.25(+2.14%)
Feb 08, 2010 11.97 11.97 11.64 11.69 20,438,326 -0.30(-2.47%)
Feb 05, 2010 12.18 12.29 11.66 11.99 35,466,200 -0.11(-0.92%)
Feb 04, 2010 12.55 12.57 12.10 12.10 41,713,420 -0.55(-4.32%)
Feb 03, 2010 12.39 12.72 12.22 12.65 57,111,256 +0.84(+7.13%)
Feb 02, 2010 11.59 11.89 11.50 11.81 44,899,124 +0.21(+1.84%)
Feb 01, 2010 11.74 11.81 11.46 11.59 35,857,132 -0.07(-0.63%)
Jan 29, 2010 11.71 12.01 11.63 11.67 41,896,728 +0.08(+0.72%)
Jan 28, 2010 11.70 11.82 11.46 11.58 43,036,340 -0.12(-1.03%)
Jan 27, 2010 11.80 11.90 11.45 11.70 26,183,508 -0.11(-0.94%)
Jan 26, 2010 11.69 11.96 11.63 11.82 27,950,750 +0.10(+0.87%)
Jan 25, 2010 11.63 11.77 11.44 11.71 24,910,524 +0.23(+2.01%)
Jan 22, 2010 12.01 12.01 11.45 11.48 27,732,102 -0.40(-3.35%)
Jan 21, 2010 12.12 12.43 11.80 11.88 26,404,320 -0.20(-1.68%)
Jan 20, 2010 12.26 12.34 11.94 12.08 26,141,790 -0.31(-2.54%)
Jan 19, 2010 12.22 12.49 12.22 12.40 12,947,195 +0.19(+1.59%)
Jan 15, 2010 12.41 12.55 12.06 12.20 23,988,914 -0.23(-1.86%)
Jan 14, 2010 12.31 12.47 12.30 12.44 21,989,946 +0.09(+0.75%)
Jan 13, 2010 12.60 12.62 12.27 12.34 30,877,382 -0.10(-0.82%)
Jan 12, 2010 13.11 13.11 12.38 12.44 22,541,702 -0.58(-4.47%)
Jan 11, 2010 13.16 13.20 12.91 13.03 12,894,884 -0.04(-0.28%)
Jan 08, 2010 12.92 13.13 12.82 13.06 24,050,412 +0.11(+0.86%)
Jan 07, 2010 13.17 13.23 12.83 12.95 45,829,272 -0.18(-1.41%)
Jan 06, 2010 12.87 13.31 12.86 13.14 33,071,762 +0.21(+1.65%)
Jan 05, 2010 12.80 12.94 12.73 12.93 23,989,670 +0.04(+0.29%)
Jan 04, 2010 13.00 13.16 12.85 12.89 17,847,180 +0.22(+1.75%)
Dec 31, 2009 12.81 12.93 12.65 12.67 11,219,512 -0.20(-1.58%)
Dec 30, 2009 12.74 12.89 12.69 12.87 10,615,769 -0.06(-0.43%)
Dec 29, 2009 12.66 12.95 12.58 12.93 10,939,365 +0.29(+2.27%)
Dec 28, 2009 12.68 12.74 12.56 12.64 7,618,235 +0.01(+0.07%)
Dec 24, 2009 12.53 12.68 12.45 12.63 3,791,284 +0.13(+1.04%)
Dec 23, 2009 12.56 12.56 12.30 12.50 12,338,696 -0.09(-0.73%)
Dec 22, 2009 12.55 12.69 12.46 12.59 11,765,540 -0.07(-0.59%)
Dec 21, 2009 12.35 12.89 12.32 12.67 22,323,594 +0.31(+2.55%)
Dec 18, 2009 12.31 12.42 12.13 12.35 35,068,352 +0.12(+0.98%)
Dec 17, 2009 12.31 12.31 12.13 12.23 27,099,068 -0.12(-0.97%)
Dec 16, 2009 12.06 12.40 12.03 12.35 24,985,100 +0.29(+2.38%)
Dec 15, 2009 12.19 12.26 12.04 12.06 30,078,876 +0.17(+1.40%)
Dec 14, 2009 11.89 12.00 11.82 11.90 9,645,196 +0.09(+0.78%)
Dec 11, 2009 11.69 11.94 11.61 11.81 13,428,915 +0.22(+1.92%)
Dec 10, 2009 11.37 11.69 11.30 11.58 16,018,657 +0.23(+2.04%)
Dec 09, 2009 11.33 11.45 11.20 11.35 15,021,712 -0.05(-0.41%)
Dec 08, 2009 11.32 11.45 11.08 11.40 26,316,882 +0.06(+0.49%)
Dec 07, 2009 11.08 11.54 11.07 11.34 35,459,284 +0.21(+1.91%)
Dec 04, 2009 10.97 11.26 10.88 11.13 26,437,176 +0.31(+2.82%)
Dec 03, 2009 10.95 11.10 10.81 10.83 18,116,952 -0.10(-0.93%)
Dec 02, 2009 10.91 11.02 10.81 10.93 11,005,619 +0.01(+0.08%)
Dec 01, 2009 10.83 10.99 10.73 10.92 16,706,704 +0.31(+2.97%)
Nov 30, 2009 10.69 10.69 10.28 10.60 20,909,670 -0.07(-0.69%)
Nov 27, 2009 10.58 10.83 10.35 10.68 15,293,538 -0.43(-3.91%)
Nov 25, 2009 11.01 11.15 10.96 11.11 12,266,390 +0.08(+0.76%)
Nov 24, 2009 11.14 11.14 10.95 11.03 15,378,273 -0.08(-0.75%)
Nov 23, 2009 11.18 11.45 11.05 11.11 19,335,138 +0.03(+0.25%)
Nov 20, 2009 11.22 11.39 11.00 11.08 14,988,423 -0.43(-3.70%)
Nov 19, 2009 11.52 11.66 11.26 11.51 12,926,876 -0.10(-0.88%)
Nov 18, 2009 11.55 11.69 11.43 11.61 14,736,485 -0.14(-1.18%)
Nov 17, 2009 11.68 11.76 11.61 11.75 12,555,184 -0.11(-0.94%)
Nov 16, 2009 11.71 11.96 11.68 11.86 17,966,718 +0.19(+1.67%)
Nov 13, 2009 11.55 11.72 11.43 11.67 13,755,645 +0.26(+2.27%)
Nov 12, 2009 11.58 11.65 11.33 11.41 12,395,331 -0.19(-1.60%)
Nov 11, 2009 11.70 11.79 11.48 11.59 11,918,800 +0.05(+0.40%)
Nov 10, 2009 11.48 11.61 11.41 11.55 12,464,179 +0.10(+0.89%)
Nov 09, 2009 11.26 11.45 11.22 11.45 15,861,074 +0.29(+2.57%)
Nov 06, 2009 11.05 11.18 10.82 11.16 13,734,894 +0.11(+1.00%)
Nov 05, 2009 11.20 11.23 10.89 11.05 21,143,126 +0.35(+3.29%)
Nov 04, 2009 10.64 10.97 10.52 10.70 20,468,374 +0.11(+1.05%)
Nov 03, 2009 10.70 10.73 10.41 10.58 24,475,496 -0.07(-0.69%)
Nov 02, 2009 10.66 10.83 10.38 10.66 25,675,418 +0.00(+0.00%)
Oct 30, 2009 11.21 11.21 10.54 10.66 21,651,650 -0.45(-4.08%)
Oct 29, 2009 10.70 11.19 10.67 11.11 19,103,844 +0.44(+4.16%)
Oct 28, 2009 11.10 11.14 10.65 10.67 19,834,476 -0.43(-3.84%)
Oct 27, 2009 11.38 11.55 11.00 11.09 23,172,142 -0.20(-1.80%)
Oct 26, 2009 11.43 11.89 11.24 11.30 25,221,260 -0.05(-0.41%)
Oct 23, 2009 11.61 11.67 11.23 11.34 17,983,254 -0.43(-3.62%)
Oct 22, 2009 11.64 11.86 11.42 11.77 14,754,643 +0.14(+1.19%)
Oct 21, 2009 11.75 12.11 11.59 11.63 18,015,788 -0.14(-1.18%)
Oct 20, 2009 11.87 11.87 11.63 11.77 14,872,884 -0.10(-0.86%)
Oct 19, 2009 11.57 12.06 11.50 11.87 20,184,552 +0.30(+2.56%)
Oct 16, 2009 11.73 11.98 11.30 11.57 20,128,240 -0.24(-2.04%)
Oct 15, 2009 11.61 11.82 11.52 11.82 34,136,364 +0.16(+1.35%)
Oct 14, 2009 11.64 11.67 11.35 11.66 15,670,418 +0.30(+2.61%)
Oct 13, 2009 11.31 11.40 11.18 11.36 14,378,627 +0.21(+1.91%)
Oct 12, 2009 11.17 11.45 11.04 11.15 12,186,518 -0.13(-1.15%)
Oct 09, 2009 11.07 11.39 11.07 11.28 17,034,840 +0.11(+0.99%)
Oct 08, 2009 11.05 11.39 10.89 11.17 19,397,070 +0.29(+2.64%)
Oct 07, 2009 10.83 10.97 10.70 10.88 17,343,952 +0.12(+1.12%)
Oct 06, 2009 10.75 10.92 10.64 10.76 18,548,412 +0.08(+0.78%)
Oct 05, 2009 10.47 10.76 10.37 10.68 11,519,006 +0.25(+2.40%)
Oct 02, 2009 10.52 10.62 10.40 10.43 12,738,706 -0.07(-0.70%)
Oct 01, 2009 10.94 11.02 10.34 10.50 26,502,350 -0.56(-5.10%)
Sep 30, 2009 11.16 11.33 10.84 11.07 23,894,126 +0.06(+0.50%)
Sep 29, 2009 11.08 11.18 10.93 11.01 13,757,375 -0.06(-0.59%)
Sep 28, 2009 10.66 11.12 10.65 11.07 9,854,550 +0.42(+3.91%)
Sep 25, 2009 10.90 11.01 10.65 10.66 21,305,574 -0.16(-1.45%)
Sep 24, 2009 11.08 11.17 10.71 10.82 22,931,012 -0.22(-2.01%)
Sep 23, 2009 11.33 11.41 11.00 11.04 16,998,632 -0.33(-2.93%)
Sep 22, 2009 11.36 11.45 11.23 11.37 15,833,189 +0.14(+1.23%)
Sep 21, 2009 11.16 11.32 11.13 11.23 21,257,910 -0.06(-0.57%)
Sep 18, 2009 11.33 11.44 11.07 11.30 37,467,328 +0.06(+0.58%)
Sep 17, 2009 11.37 11.64 11.12 11.23 25,091,454 -0.16(-1.38%)
Sep 16, 2009 11.20 11.48 11.07 11.39 19,199,496 +0.19(+1.73%)
Sep 15, 2009 10.91 11.32 10.89 11.20 28,944,344 +0.25(+2.28%)
Sep 14, 2009 10.78 10.97 10.69 10.95 13,916,146 +0.07(+0.68%)
Sep 11, 2009 10.70 10.97 10.63 10.87 25,084,320 +0.06(+0.60%)
Sep 10, 2009 10.37 10.84 10.28 10.81 20,245,294 +0.36(+3.45%)
Sep 09, 2009 10.27 10.47 10.12 10.45 14,565,608 +0.10(+0.98%)
Sep 08, 2009 10.40 10.46 10.20 10.34 12,868,296 +0.14(+1.36%)
Sep 04, 2009 9.826 10.23 9.622 10.21 16,162,837 +0.41(+4.16%)
Sep 03, 2009 10.01 10.01 9.687 9.798 16,809,814 +0.14(+1.44%)
Sep 02, 2009 9.622 9.761 9.484 9.659 14,468,767 +0.02(+0.19%)
Sep 01, 2009 9.807 10.15 9.548 9.641 23,862,458 -0.28(-2.80%)
Aug 31, 2009 10.11 10.18 9.798 9.918 16,342,901 -0.24(-2.37%)
Aug 28, 2009 10.54 10.57 10.02 10.16 17,581,300 -0.05(-0.45%)
Aug 27, 2009 10.21 10.32 9.909 10.21 14,392,570 -0.04(-0.36%)
Aug 26, 2009 10.17 10.33 10.03 10.24 16,345,819 +0.10(+1.00%)
Aug 25, 2009 10.49 10.54 10.10 10.14 17,076,666 -0.11(-1.08%)
Aug 24, 2009 10.40 10.48 10.16 10.25 11,529,166 -0.08(-0.81%)
Aug 21, 2009 10.07 10.38 9.743 10.33 18,952,854 +0.24(+2.38%)
Aug 20, 2009 10.08 10.13 9.937 10.09 14,887,583 +0.11(+1.11%)
Aug 19, 2009 9.632 10.11 9.576 9.983 13,836,706 +0.16(+1.60%)
Aug 18, 2009 9.826 9.900 9.724 9.826 17,756,500 +0.19(+2.02%)
Aug 17, 2009 9.844 10.03 9.622 9.632 16,655,689 -0.49(-4.84%)
Aug 14, 2009 10.46 10.50 9.937 10.12 14,177,920 -0.26(-2.50%)
Aug 13, 2009 10.41 10.51 10.14 10.38 16,463,952 -0.04(-0.36%)
Aug 12, 2009 10.00 10.50 9.946 10.42 19,704,454 +0.26(+2.55%)
Aug 11, 2009 10.33 10.46 10.01 10.16 16,614,942 -0.43(-4.02%)
Aug 10, 2009 10.59 10.63 10.34 10.58 17,273,700 +0.01(+0.09%)
Aug 07, 2009 10.12 10.64 10.10 10.58 24,981,102 +0.71(+7.22%)
Aug 06, 2009 10.02 10.33 9.743 9.863 23,464,934 +0.07(+0.76%)
Aug 05, 2009 9.770 9.863 9.410 9.789 21,748,600 -0.01(-0.09%)
Aug 04, 2009 9.817 9.891 9.650 9.798 14,067,244 -0.11(-1.12%)
Aug 03, 2009 9.854 9.955 9.604 9.909 23,394,682 +0.35(+3.68%)
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%)
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.