Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twenty-First Century Fox (NQ: FOXA )

33.41 +0.09 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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%)
May 01, 2009 7.642 7.809 7.541 7.753 12,376,957 +0.11(+1.45%)
Apr 30, 2009 7.587 8.003 7.559 7.642 26,217,122 +0.10(+1.35%)
Apr 29, 2009 7.171 7.698 7.050 7.541 22,460,856 +0.57(+8.23%)
Apr 28, 2009 6.948 7.087 6.884 6.967 16,283,672 -0.05(-0.66%)
Apr 27, 2009 7.069 7.198 6.884 7.013 15,830,054 -0.33(-4.53%)
Apr 24, 2009 7.106 7.448 7.013 7.346 16,697,517 +0.25(+3.52%)
Apr 23, 2009 6.902 7.180 6.865 7.096 15,159,408 -0.10(-1.41%)
Apr 22, 2009 6.921 7.374 6.865 7.198 13,106,508 +0.02(+0.26%)
Apr 21, 2009 6.902 7.254 6.643 7.180 15,126,335 +0.16(+2.24%)
Apr 20, 2009 7.245 7.337 6.976 7.022 21,598,258 -0.68(-8.77%)
Apr 17, 2009 7.504 7.763 7.254 7.698 20,850,334 +0.33(+4.52%)
Apr 16, 2009 7.161 7.448 7.087 7.365 18,521,716 +0.40(+5.71%)
Apr 15, 2009 6.819 6.967 6.671 6.967 18,187,096 +0.12(+1.76%)
Apr 14, 2009 7.124 7.124 6.782 6.847 22,575,314 -0.31(-4.27%)
Apr 13, 2009 7.069 7.235 7.004 7.152 11,590,772 -0.08(-1.15%)
Apr 09, 2009 6.810 7.300 6.800 7.235 24,790,446 +0.52(+7.71%)
Apr 08, 2009 6.726 6.828 6.551 6.717 17,450,628 +0.04(+0.55%)
Apr 07, 2009 6.958 6.958 6.588 6.680 21,740,168 -0.31(-4.50%)
Apr 06, 2009 7.106 7.263 6.902 6.995 15,711,273 -0.22(-3.08%)
Apr 03, 2009 7.059 7.272 6.930 7.217 19,975,414 +0.25(+3.59%)
Apr 02, 2009 6.726 7.059 6.625 6.967 25,246,010 +0.53(+8.19%)
Apr 01, 2009 6.023 6.486 5.949 6.440 26,341,956 +0.31(+5.14%)
Mar 31, 2009 6.218 6.273 5.995 6.125 29,093,928 +0.13(+2.16%)
Mar 30, 2009 6.412 6.412 5.921 5.995 27,851,532 -0.43(-6.63%)
Mar 27, 2009 6.486 6.504 6.347 6.421 24,439,830 -0.08(-1.28%)
Mar 26, 2009 6.523 6.578 6.310 6.504 26,909,600 +0.23(+3.69%)
Mar 25, 2009 6.301 6.523 6.032 6.273 22,118,454 +0.10(+1.65%)
Mar 24, 2009 6.144 6.329 6.060 6.171 22,375,796 -0.07(-1.19%)
Mar 23, 2009 5.894 6.245 5.820 6.245 25,359,388 +0.62(+11.02%)
Mar 20, 2009 5.958 5.968 5.570 5.625 29,982,034 -0.13(-2.25%)
Mar 19, 2009 6.097 6.199 5.672 5.755 29,735,176 -0.29(-4.75%)
Mar 18, 2009 5.746 6.144 5.709 6.042 19,224,788 +0.16(+2.67%)
Mar 17, 2009 5.690 5.884 5.579 5.884 16,218,932 +0.32(+5.82%)
Mar 16, 2009 5.810 5.847 5.542 5.561 20,065,014 +0.01(+0.17%)
Mar 13, 2009 5.736 5.736 5.348 5.551 17,733,910 +0.14(+2.56%)
Mar 12, 2009 5.089 5.450 5.070 5.413 25,611,002 +0.13(+2.45%)
Mar 11, 2009 5.181 5.329 4.959 5.283 34,117,884 +0.19(+3.63%)
Mar 10, 2009 4.700 5.117 4.580 5.098 41,753,088 +0.48(+10.42%)
Mar 09, 2009 4.802 4.876 4.580 4.617 28,173,074 -0.30(-6.03%)
Mar 06, 2009 5.015 5.089 4.756 4.913 28,750,770 -0.04(-0.75%)
Mar 05, 2009 5.015 5.218 4.922 4.950 36,813,004 -0.29(-5.48%)
Mar 04, 2009 4.968 5.320 4.894 5.237 25,743,400 +0.30(+5.99%)
Mar 03, 2009 5.126 5.135 4.802 4.941 30,844,418 +0.06(+1.14%)
Mar 02, 2009 5.052 5.126 4.876 4.885 28,839,072 -0.26(-5.04%)
Feb 27, 2009 5.117 5.320 5.117 5.144 33,979,648 -0.19(-3.64%)
Feb 26, 2009 5.838 5.838 5.274 5.339 31,480,910 -0.27(-4.79%)
Feb 25, 2009 5.635 5.773 5.385 5.607 25,478,818 -0.06(-0.98%)
Feb 24, 2009 5.403 5.727 5.265 5.662 44,774,616 +0.31(+5.88%)
Feb 23, 2009 5.588 5.783 5.311 5.348 33,444,102 -0.24(-4.30%)
Feb 20, 2009 5.440 5.690 5.431 5.588 40,825,208 +0.02(+0.33%)
Feb 19, 2009 5.690 5.820 5.524 5.570 31,751,870 -0.09(-1.63%)
Feb 18, 2009 5.653 5.783 5.542 5.662 24,660,208 +0.00(+0.00%)
Feb 17, 2009 5.561 5.847 5.542 5.662 26,323,690 -0.35(-5.85%)
Feb 13, 2009 6.014 6.125 5.884 6.014 19,474,564 -0.04(-0.61%)
Feb 12, 2009 5.690 6.051 5.690 6.051 24,036,470 +0.06(+1.08%)
Feb 11, 2009 5.912 6.162 5.792 5.986 25,969,724 +0.10(+1.73%)
Feb 10, 2009 6.171 6.292 5.810 5.884 35,574,928 -0.39(-6.19%)
Feb 09, 2009 6.449 6.551 6.079 6.273 25,997,176 -0.19(-2.87%)
Feb 06, 2009 6.264 6.662 6.236 6.458 36,753,344 +0.04(+0.58%)
Feb 05, 2009 6.042 6.440 5.949 6.421 36,805,764 +0.31(+4.99%)
Feb 04, 2009 6.190 6.430 6.032 6.116 31,086,304 -0.17(-2.65%)
Feb 03, 2009 6.014 6.319 6.014 6.282 25,791,714 +0.12(+1.95%)
Feb 02, 2009 5.672 6.245 5.635 6.162 32,403,170 +0.25(+4.23%)
Jan 30, 2009 6.310 6.338 5.838 5.912 29,658,654 -0.38(-6.03%)
Jan 29, 2009 6.689 6.810 6.255 6.292 24,885,018 -0.68(-9.81%)
Jan 28, 2009 6.662 7.041 6.504 6.976 21,630,358 +0.75(+12.04%)
Jan 27, 2009 6.467 6.514 6.134 6.227 21,309,032 -0.18(-2.75%)
Jan 26, 2009 6.245 6.708 6.190 6.403 27,892,818 -0.03(-0.43%)
Jan 23, 2009 6.366 6.652 6.310 6.430 24,630,594 -0.22(-3.34%)
Jan 22, 2009 6.255 6.921 6.255 6.652 34,586,740 -0.46(-6.50%)
Jan 21, 2009 6.837 7.115 6.615 7.115 23,911,744 +0.50(+7.55%)
Jan 20, 2009 7.226 7.309 6.606 6.615 32,285,684 -0.80(-10.85%)
Jan 16, 2009 7.578 7.578 7.078 7.420 78,161,872 -0.01(-0.12%)
Jan 15, 2009 7.467 7.568 7.115 7.430 30,862,358 -0.07(-0.99%)
Jan 14, 2009 7.827 7.929 7.346 7.504 25,946,486 -0.54(-6.67%)
Jan 13, 2009 7.975 8.216 7.846 8.040 21,132,750 +0.22(+2.84%)
Jan 12, 2009 8.114 8.114 7.735 7.818 11,610,767 -0.26(-3.21%)
Jan 09, 2009 8.392 8.447 7.957 8.077 12,090,973 -0.18(-2.13%)
Jan 08, 2009 8.318 8.373 7.975 8.253 16,717,944 -0.12(-1.44%)
Jan 07, 2009 8.854 8.938 8.327 8.373 16,080,587 -0.74(-8.12%)
Jan 06, 2009 8.697 9.252 8.697 9.113 10,255,100 +0.32(+3.68%)
Jan 05, 2009 8.827 9.021 8.688 8.790 13,518,406 -0.18(-1.96%)
Jan 02, 2009 8.392 9.067 8.179 8.965 7,952,639 +0.56(+6.60%)
Dec 31, 2008 8.170 8.457 7.874 8.410 9,223,462 +0.23(+2.83%)
Dec 30, 2008 8.179 8.235 7.938 8.179 8,044,941 +0.08(+1.03%)
Dec 29, 2008 7.790 8.096 7.402 8.096 7,138,569 +0.22(+2.82%)
Dec 26, 2008 7.790 7.929 7.633 7.874 6,540,338 +0.17(+2.16%)
Dec 24, 2008 7.596 7.753 7.485 7.707 3,528,105 +0.16(+2.08%)
Dec 23, 2008 7.753 7.763 7.457 7.550 12,932,604 -0.18(-2.28%)
Dec 22, 2008 7.994 8.068 7.504 7.726 13,396,923 -0.30(-3.69%)
Dec 19, 2008 7.781 8.262 7.753 8.022 24,669,286 +0.34(+4.46%)
Dec 18, 2008 7.855 8.096 7.541 7.679 24,944,462 -0.14(-1.78%)
Dec 17, 2008 7.689 7.994 7.624 7.818 13,792,069 +0.02(+0.24%)
Dec 16, 2008 7.300 7.809 7.254 7.800 20,643,466 +0.60(+8.35%)
Dec 15, 2008 7.374 7.550 7.041 7.198 12,004,832 -0.18(-2.38%)
Dec 12, 2008 7.383 7.420 7.059 7.374 18,499,236 -0.09(-1.24%)
Dec 11, 2008 7.763 8.003 7.448 7.467 17,116,440 -0.41(-5.17%)
Dec 10, 2008 7.485 8.198 7.485 7.874 16,253,518 +0.21(+2.78%)
Dec 09, 2008 7.818 8.022 7.457 7.661 22,304,786 -0.39(-4.83%)
Dec 08, 2008 7.892 8.235 7.541 8.049 17,827,942 +0.41(+5.33%)
Dec 05, 2008 7.208 7.652 6.985 7.642 18,012,112 +0.39(+5.36%)
Dec 04, 2008 7.189 7.596 7.004 7.254 17,344,708 -0.11(-1.51%)
Dec 03, 2008 6.800 7.402 6.514 7.365 22,976,514 +0.33(+4.74%)
Dec 02, 2008 6.615 7.171 6.597 7.032 16,948,698 +0.52(+7.95%)
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.