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 (%)
Oct 31, 2008 9.299 9.965 9.058 9.844 24,234,042 +0.36(+3.80%)
Oct 30, 2008 8.401 9.558 8.401 9.484 32,503,144 +1.18(+14.14%)
Oct 29, 2008 8.318 9.225 8.161 8.309 20,860,926 -0.27(-3.13%)
Oct 28, 2008 7.402 8.605 7.078 8.577 18,616,072 +1.36(+18.85%)
Oct 27, 2008 7.420 7.698 7.208 7.217 15,232,688 -0.62(-7.91%)
Oct 24, 2008 7.550 8.216 7.328 7.837 20,308,196 -0.49(-5.89%)
Oct 23, 2008 7.883 8.383 7.615 8.327 22,819,472 +0.50(+6.38%)
Oct 22, 2008 8.003 8.355 7.578 7.827 22,295,060 -0.69(-8.14%)
Oct 21, 2008 8.808 8.882 8.429 8.521 14,067,461 -0.43(-4.76%)
Oct 20, 2008 8.623 9.188 8.540 8.947 19,242,188 +0.55(+6.50%)
Oct 17, 2008 8.123 8.753 8.031 8.401 17,288,398 -0.24(-2.78%)
Oct 16, 2008 7.938 8.669 7.568 8.642 23,012,938 +0.73(+9.24%)
Oct 15, 2008 8.771 9.076 7.874 7.911 18,220,494 -1.21(-13.29%)
Oct 14, 2008 9.835 10.18 8.716 9.123 23,296,110 -0.19(-1.99%)
Oct 13, 2008 8.198 9.382 7.929 9.308 23,615,060 +1.60(+20.77%)
Oct 10, 2008 7.938 8.484 7.069 7.707 38,373,808 -0.63(-7.55%)
Oct 09, 2008 9.299 9.844 8.336 8.336 31,400,712 -0.89(-9.63%)
Oct 08, 2008 9.049 9.678 8.780 9.225 25,804,466 -0.06(-0.60%)
Oct 07, 2008 10.07 10.16 9.262 9.280 18,744,690 -0.59(-6.00%)
Oct 06, 2008 9.706 10.15 9.410 9.872 24,841,676 -0.20(-2.02%)
Oct 03, 2008 10.50 10.71 10.03 10.08 16,649,312 -0.30(-2.85%)
Oct 02, 2008 10.95 11.01 10.35 10.37 15,786,281 -0.66(-5.96%)
Oct 01, 2008 10.95 11.18 10.79 11.03 10,183,442 -0.06(-0.58%)
Sep 30, 2008 11.08 11.21 10.90 11.09 15,676,903 +0.20(+1.87%)
Sep 29, 2008 11.82 12.11 10.54 10.89 23,735,030 -1.16(-9.60%)
Sep 26, 2008 12.12 12.17 11.80 12.05 12,087,839 -0.07(-0.61%)
Sep 25, 2008 11.81 12.26 11.72 12.12 11,200,165 +0.48(+4.13%)
Sep 24, 2008 11.94 11.94 11.55 11.64 14,119,772 -0.26(-2.18%)
Sep 23, 2008 11.97 12.19 11.57 11.90 12,231,155 -0.06(-0.54%)
Sep 22, 2008 12.63 12.64 11.85 11.96 13,272,845 -0.74(-5.83%)
Sep 19, 2008 12.07 13.32 12.07 12.70 28,346,112 +0.64(+5.29%)
Sep 18, 2008 11.69 12.20 11.48 12.06 21,178,252 +0.54(+4.66%)
Sep 17, 2008 12.19 12.20 11.41 11.53 26,061,376 -0.77(-6.25%)
Sep 16, 2008 12.18 12.43 11.94 12.30 16,326,149 -0.26(-2.06%)
Sep 15, 2008 12.48 12.94 12.47 12.56 18,674,976 -0.52(-3.96%)
Sep 12, 2008 12.95 13.10 12.85 13.07 13,358,338 +0.03(+0.21%)
Sep 11, 2008 12.67 13.05 12.53 13.05 13,620,327 +0.28(+2.17%)
Sep 10, 2008 12.95 12.95 12.58 12.77 15,007,338 +0.05(+0.36%)
Sep 09, 2008 13.10 13.23 12.72 12.72 13,113,209 -0.24(-1.86%)
Sep 08, 2008 12.81 12.96 12.61 12.96 14,725,029 +0.56(+4.55%)
Sep 05, 2008 12.63 12.63 12.27 12.40 10,604,744 -0.23(-1.83%)
Sep 04, 2008 13.07 13.12 12.48 12.63 17,200,852 -0.47(-3.60%)
Sep 03, 2008 13.13 13.21 12.91 13.10 12,397,168 +0.00(+0.00%)
Sep 02, 2008 13.22 13.45 13.01 13.10 12,861,811 +0.00(+0.00%)
Aug 29, 2008 12.99 13.17 12.86 13.10 11,138,451 -0.02(-0.14%)
Aug 28, 2008 12.72 13.13 12.68 13.12 14,526,051 +0.43(+3.43%)
Aug 27, 2008 12.64 12.73 12.50 12.68 8,345,408 +0.04(+0.29%)
Aug 26, 2008 12.62 12.82 12.51 12.65 10,867,923 -0.02(-0.15%)
Aug 25, 2008 12.79 12.89 12.62 12.67 11,018,048 -0.15(-1.15%)
Aug 22, 2008 12.53 12.90 12.51 12.81 10,904,022 +0.35(+2.82%)
Aug 21, 2008 12.20 12.49 12.19 12.46 12,025,152 +0.06(+0.52%)
Aug 20, 2008 12.44 12.55 12.27 12.40 9,459,728 -0.05(-0.37%)
Aug 19, 2008 12.65 12.67 12.30 12.44 10,315,626 -0.23(-1.82%)
Aug 18, 2008 12.92 13.04 12.61 12.68 7,988,955 -0.19(-1.51%)
Aug 15, 2008 12.86 13.07 12.66 12.87 13,639,350 -0.02(-0.14%)
Aug 14, 2008 12.53 13.10 12.37 12.89 17,091,690 +0.24(+1.90%)
Aug 13, 2008 12.43 12.74 12.23 12.65 18,571,218 +0.20(+1.64%)
Aug 12, 2008 12.66 12.76 12.34 12.44 18,953,826 -0.21(-1.68%)
Aug 11, 2008 12.73 12.85 12.54 12.66 14,466,822 -0.15(-1.16%)
Aug 08, 2008 12.41 12.85 12.41 12.81 14,619,109 +0.33(+2.67%)
Aug 07, 2008 12.98 13.02 12.36 12.47 24,557,530 -0.42(-3.23%)
Aug 06, 2008 14.45 14.45 12.65 12.89 25,522,266 -0.75(-5.50%)
Aug 05, 2008 13.32 13.64 13.18 13.64 18,085,176 +0.61(+4.69%)
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.