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 (%)
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%)
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.