Twenty-First Century Fox Inc $32.52

up +0.24


17/4/2014 08:10 PM  |  NASDAQ : FOXA  
Industries : Media / Entertainment - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOXA historical data

Date Open High Low Close Volume
4/17/201432.1532.6931.9932.5214,956,000
4/16/201431.8432.2831.7932.2811,856,900
4/15/201431.9332.0831.1931.6513,080,500
4/14/201432.1032.2031.6631.8912,410,600
4/11/201432.1532.3031.6031.9117,041,600
4/10/201433.1333.2432.2732.4317,692,900
4/9/201432.3733.1732.2933.1215,465,800
4/8/201431.7532.5631.5532.3613,206,300
4/7/201432.7432.8331.3932.0027,255,000
4/4/201434.0134.0932.8332.8718,400,900
4/3/201433.7534.1533.4633.7417,763,200
4/2/201432.9433.7432.8333.5918,810,100
4/1/201432.1733.0732.1133.0419,746,800
3/31/201431.6732.1531.6731.9710,982,000
3/28/201431.8231.9031.3331.6114,526,200
3/27/201431.9832.2231.5731.6715,958,900
3/26/201432.5332.9132.0632.0713,369,300
3/25/201432.3232.7132.2032.5112,714,800
3/24/201432.7132.8132.1232.279,884,550
3/21/201433.3433.4932.6032.7319,977,700
3/20/201432.6733.0132.5432.7512,111,700
3/19/201432.7933.2132.7733.0011,203,200
3/18/201432.5433.1432.2533.0611,626,700
3/17/201432.6032.7532.3332.3910,390,900
3/14/201431.9932.4231.9832.297,336,690
3/13/201432.7032.8732.0132.1112,232,800
3/12/201433.0033.0732.5932.6912,339,100
3/11/201433.6733.7232.8232.9712,125,900
3/10/201433.8233.9533.4533.695,967,250
3/7/201434.5634.7033.8433.9110,780,900
3/6/201434.0834.6533.9334.3417,678,700
3/5/201434.0034.3233.7433.9410,654,300
3/4/201433.3633.8633.2633.7911,718,200
3/3/201433.3633.5332.8633.067,448,960
2/28/201433.2433.6233.0933.5411,612,700
2/27/201432.7033.1232.6833.046,826,710
2/26/201433.1633.3232.7732.839,073,910
2/25/201433.1933.4733.0833.197,522,770
2/24/201432.9333.6132.9333.1712,146,100
2/21/201432.6433.0432.5632.948,929,820
2/20/201432.9332.9332.5832.679,602,420
2/19/201432.8533.0832.7432.779,532,780
2/18/201432.6433.2332.6433.0312,903,500
2/14/201431.8132.7831.8132.599,143,120
2/13/201432.4732.8232.2132.2412,655,000
2/12/201432.0532.6732.0532.5718,143,500
2/11/201431.9332.3431.9132.1510,069,200
2/10/201432.1532.3231.8932.1510,191,600
2/7/201432.3132.4531.8832.2412,389,400
2/6/201431.2832.9531.2532.1518,462,200
2/5/201431.0431.8630.8331.7217,585,800
2/4/201431.1131.8631.0031.5625,116,500
2/3/201431.8032.0230.6930.8817,686,400
1/31/201431.4132.1631.3931.8215,747,300
1/30/201431.0632.3530.9232.0216,954,400
1/29/201430.9831.3330.6730.7319,159,900
1/28/201431.1431.5331.0231.2712,628,100
1/27/201431.1731.4530.8631.0515,223,800
1/24/201431.5131.5931.1831.2714,969,000
1/23/201431.8732.0231.5631.7415,457,200
1/22/201431.9332.3231.7532.0713,263,000
1/21/201432.0632.1031.6831.9217,228,000
1/17/201432.2332.4231.9532.0417,798,000
1/16/201432.6132.7432.3832.477,975,740
1/15/201432.3532.9732.1532.6115,744,900
1/14/201432.3532.4131.7632.3030,085,500
1/13/201433.2233.4232.2532.3522,378,800
1/10/201433.4033.5232.9433.4619,534,600
1/9/201433.9734.0933.1933.5025,198,600
1/8/201434.8634.9134.3034.397,901,700
1/7/201434.9735.2534.8434.975,887,740
1/6/201435.3135.4234.7934.8010,612,200
1/3/201435.5035.7535.1635.206,138,460
1/2/201435.4735.7535.2735.6311,035,500
12/31/201335.0035.2135.0035.176,649,640
12/30/201334.5735.2334.5135.027,546,470
12/27/201335.0735.1434.8634.9611,248,300
12/26/201334.7735.0434.5634.985,422,410
12/24/201334.5934.8034.3534.792,714,250
12/23/201334.5034.6034.2434.596,592,930
12/20/201334.0934.5633.9834.3020,909,100
12/19/201333.3734.0733.3233.9714,270,300
12/18/201333.0633.5132.6533.4614,051,800
12/17/201332.9932.9932.4432.869,957,100
12/16/201333.1133.2532.7732.848,359,320
12/13/201332.6733.1632.4332.938,325,530
12/12/201332.4132.8232.2532.669,865,660
12/11/201333.2933.2932.6232.699,368,040
12/10/201332.9033.3432.8933.168,126,770
12/9/201333.2733.4033.0033.107,738,060
12/6/201333.3033.4432.7633.148,753,240
12/5/201332.8732.9832.5632.749,887,810
12/4/201332.9533.3132.7532.9112,886,600
12/3/201333.3033.5932.9633.228,420,030
12/2/201333.5233.7833.4633.539,328,400
11/29/201333.4033.8033.2833.495,016,500
11/27/201333.3233.5533.0233.507,536,480
11/26/201332.8833.4432.8833.2010,033,100
11/25/201333.4733.6433.1533.205,333,240
11/22/201333.4633.5133.2733.406,969,630
Trading Center