Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Twenty-First Century Fox
(NQ:
FOXA
)
33.61
+0.64 (+1.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
Nov 03, 2008
9.780
9.965
9.595
9.946
20,096,248
+0.10(+1.03%)
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
.