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

Twenty-First Century Fox (NQ: FOXA )

31.48 -0.23 (-0.73%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 25, 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 (%)
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%)
Dec 01, 2008 7.004 7.078 6.486 6.514 15,759,693 -0.80(-10.89%)
Nov 28, 2008 6.995 7.328 6.902 7.309 6,568,547 +0.46(+6.76%)
Nov 26, 2008 6.134 6.911 6.097 6.847 16,175,267 +0.56(+8.82%)
Nov 25, 2008 6.504 6.625 6.032 6.292 18,707,184 -0.06(-0.87%)
Nov 24, 2008 5.866 6.578 5.783 6.347 20,469,130 +0.62(+10.82%)
Nov 21, 2008 5.228 5.736 5.089 5.727 25,963,022 +0.67(+13.16%)
Nov 20, 2008 5.662 5.921 5.024 5.061 28,362,000 -0.66(-11.49%)
Nov 19, 2008 6.319 6.477 5.699 5.718 20,322,140 -0.48(-7.76%)
Nov 18, 2008 6.310 6.356 5.903 6.199 19,549,248 -0.12(-1.90%)
Nov 17, 2008 6.754 6.754 6.273 6.319 11,614,118 -0.56(-8.08%)
Nov 14, 2008 6.763 7.393 6.356 6.874 15,821,083 -0.10(-1.46%)
Nov 13, 2008 6.680 6.995 6.005 6.976 25,841,214 +0.36(+5.45%)
Nov 12, 2008 7.087 7.337 6.606 6.615 17,187,018 -0.57(-7.98%)
Nov 11, 2008 7.411 7.522 7.022 7.189 14,581,929 -0.38(-5.01%)
Nov 10, 2008 7.966 8.086 7.365 7.568 13,935,061 -0.29(-3.65%)
Nov 07, 2008 7.642 7.874 7.550 7.855 11,195,842 +0.21(+2.78%)
Nov 06, 2008 7.633 8.151 7.319 7.642 29,629,472 -1.42(-15.63%)
Nov 05, 2008 9.650 10.04 9.012 9.058 12,692,771 -1.01(-10.02%)
Nov 04, 2008 10.23 10.23 9.724 10.07 21,927,474 +0.12(+1.21%)
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.