Indicators

Twenty-First Century Fox (NQ: FOXA )

31.33 +0.32 (+1.03%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.