Twenty-First Century Fox Inc $35.64

down -0.03


21/8/2014 02:29 PM  |  NASDAQ : FOXA  
Industries : Media / Entertainment - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOXA historical data

Date Open High Low Close Volume
8/20/201436.0836.0835.5835.679,274,172
8/19/201435.9536.0435.6335.899,121,335
8/18/201436.0036.2435.7835.9710,115,772
8/15/201436.0136.1135.6835.8617,620,805
8/14/201435.2935.8135.2935.7615,799,342
8/13/201435.1135.4535.0235.4015,511,242
8/12/201434.6935.2634.5935.1117,794,402
8/11/201434.5234.9834.1634.7719,259,678
8/8/201433.7134.4133.7034.3718,765,019
8/7/201434.5134.9333.6933.9642,015,244
8/6/201433.2033.2532.2032.3349,972,925
8/5/201431.4731.7831.2731.3026,355,844
8/4/201431.9232.0831.5031.5218,642,478
8/1/201431.7132.0831.5331.9416,580,746
7/31/201431.8932.2731.6731.6721,844,625
7/30/201432.2532.5331.9432.0027,828,388
7/29/201432.5632.6432.1532.1515,845,830
7/28/201432.8332.9332.4232.4617,754,173
7/25/201433.4733.4932.7832.8118,561,196
7/24/201432.6833.0132.6232.9224,515,963
7/23/201433.0833.1832.5632.7024,368,577
7/22/201433.0833.4732.8933.3415,797,884
7/21/201432.9033.1532.7432.8916,953,420
7/18/201433.0533.1432.5833.0129,432,001
7/17/201432.9933.3132.6832.7738,800,581
7/16/201435.2535.2932.6933.0089,285,115
7/15/201435.4635.5434.8335.199,962,055
7/14/201435.7535.9335.4935.545,972,778
7/11/201435.7335.8835.2935.6410,288,171
7/10/201435.4635.9035.2235.716,190,876
7/9/201435.1835.9835.1535.9111,174,454
7/8/201435.6735.7734.9735.1012,079,494
7/7/201436.0636.1435.6235.696,243,209
7/3/201435.7436.2135.5836.216,806,165
7/2/201435.1935.7835.1735.707,889,965
7/1/201434.2635.4534.1735.309,850,548
6/30/201435.3135.6135.1235.1511,022,239
6/27/201435.0735.5534.6035.2515,120,610
6/26/201434.7835.2734.5235.1510,378,194
6/25/201434.2135.0633.9934.8827,264,284
6/24/201434.3334.6034.1334.2112,755,905
6/23/201434.6034.7834.3434.349,499,611
6/20/201435.2835.3534.4834.5421,913,077
6/19/201435.5035.6335.1435.378,012,311
6/18/201435.6135.6135.2435.3712,601,774
6/17/201435.5535.9135.4735.519,384,102
6/16/201435.2635.9835.0235.7310,469,330
6/13/201435.4435.6434.9735.529,801,215
6/12/201436.0136.0635.2935.4113,747,218
6/11/201435.9036.2235.8936.1212,274,822
6/10/201436.0436.2135.8336.0815,010,622
6/9/201436.0536.4336.0436.218,810,230
6/6/201436.3236.3235.8136.047,271,560
6/5/201435.6136.1135.3736.099,458,189
6/4/201435.3535.6435.1935.508,687,970
6/3/201435.3535.6035.2735.397,620,581
6/2/201435.3835.5935.3235.547,432,369
5/30/201435.6435.6435.3135.4112,804,971
5/29/201435.1535.5135.0935.5113,876,199
5/28/201434.8635.2134.5935.169,157,731
5/27/201435.0535.2334.6234.789,437,507
5/23/201434.5034.9834.4434.957,054,238
5/22/201434.5034.7634.3734.537,294,727
5/21/201434.1234.6634.1234.556,896,691
5/20/201434.3034.4433.9534.0910,011,656
5/19/201433.8934.2733.8534.126,775,075
5/16/201434.0634.2833.5834.079,684,856
5/15/201434.2234.2833.2834.0219,434,935
5/14/201434.7734.8834.2134.288,352,024
5/13/201435.1935.3034.8034.9010,517,186
5/12/201434.4835.5934.3035.1920,714,243
5/9/201434.2434.2433.4234.1516,088,711
5/8/201432.9934.5832.8534.2228,312,008
5/7/201432.1532.5831.8332.1216,791,561
5/6/201432.6732.8732.3232.417,885,420
5/5/201432.4032.8732.1132.826,244,288
5/2/201432.6332.6932.2232.527,603,194
5/1/201432.0832.7131.9032.4712,006,260
4/30/201431.9732.3231.5632.0216,338,592
4/29/201432.0132.0831.5932.0110,361,097
4/28/201432.7032.8931.4031.7817,278,391
4/25/201432.6932.8432.5332.6411,021,878
4/24/201432.8532.9532.5732.889,815,398
4/23/201432.7532.9932.5532.7212,060,928
4/22/201432.6033.1332.6032.8011,829,257
4/21/201432.7332.7532.1732.597,500,194
4/17/201432.1532.6931.9932.5214,956,007
4/16/201431.8432.2831.7932.2811,856,919
4/15/201431.9332.0831.1931.6513,080,490
4/14/201432.1032.2031.6631.8912,410,574
4/11/201432.1532.3031.6031.9117,041,572
4/10/201433.1333.2432.2732.4317,692,892
4/9/201432.3733.1732.2933.1215,465,819
4/8/201431.7532.5631.5532.3613,206,343
4/7/201432.7432.8331.3932.0027,255,048
4/4/201434.0134.0932.8332.8718,400,889
4/3/201433.7534.1533.4633.7417,763,197
4/2/201432.9433.7432.8333.5918,810,055
4/1/201432.1733.0732.1133.0419,746,782
3/31/201431.6732.1531.6731.9710,982,045
Trading Center