Twenty-First Century Fox (NQ: FOXA )

42.00 -0.03 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.677 8.677 8.272 8.373 17,886,306 -0.15(-1.73%)
Jun 29, 2009 8.373 8.603 8.300 8.520 16,161,105 +0.16(+1.87%)
Jun 26, 2009 8.327 8.410 8.162 8.364 36,048,524 -0.05(-0.55%)
Jun 25, 2009 8.291 8.530 8.254 8.410 27,006,908 +0.15(+1.78%)
Jun 24, 2009 8.520 8.557 8.199 8.263 36,643,644 -0.07(-0.88%)
Jun 23, 2009 8.401 8.548 8.254 8.337 22,669,262 +0.02(+0.22%)
Jun 22, 2009 8.732 8.732 8.254 8.318 19,667,974 -0.45(-5.14%)
Jun 19, 2009 8.769 8.870 8.640 8.769 23,769,530 +0.15(+1.71%)
Jun 18, 2009 8.667 8.833 8.557 8.622 14,042,709 -0.02(-0.21%)
Jun 17, 2009 8.640 8.796 8.447 8.640 22,988,038 -0.01(-0.11%)
Jun 16, 2009 9.173 9.173 8.585 8.649 23,480,346 -0.37(-4.08%)
Jun 15, 2009 9.256 9.375 8.861 9.017 17,395,194 -0.55(-5.76%)
Jun 12, 2009 9.522 9.633 9.274 9.568 13,336,504 -0.08(-0.86%)
Jun 11, 2009 9.669 9.844 9.577 9.651 21,729,468 -0.01(-0.10%)
Jun 10, 2009 9.761 9.826 9.449 9.660 17,465,042 +0.05(+0.48%)
Jun 09, 2009 9.486 9.660 9.384 9.614 13,370,123 +0.04(+0.38%)
Jun 08, 2009 9.191 9.761 9.173 9.577 16,344,755 +0.17(+1.76%)
Jun 05, 2009 9.531 9.605 9.247 9.412 15,047,671 -0.02(-0.20%)
Jun 04, 2009 9.531 9.614 9.357 9.430 17,224,492 -0.07(-0.77%)
Jun 03, 2009 9.651 9.679 9.274 9.504 22,163,680 -0.25(-2.54%)
Jun 02, 2009 9.476 9.844 9.458 9.752 20,833,630 +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.