Skip to main content

Fox Corp Cl B (NQ: FOX )

38.96 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.35 32.64 32.09 32.43 570,294 -0.05(-0.14%)
Nov 27, 2019 32.73 32.81 32.35 32.48 816,771 -0.15(-0.45%)
Nov 26, 2019 32.34 32.72 32.24 32.62 1,602,482 +0.31(+0.97%)
Nov 25, 2019 32.34 32.45 32.06 32.31 1,196,006 -0.02(-0.07%)
Nov 22, 2019 32.23 32.60 32.22 32.33 1,229,687 +0.09(+0.27%)
Nov 21, 2019 32.45 32.85 32.16 32.24 1,070,162 -0.19(-0.60%)
Nov 20, 2019 32.62 32.96 32.35 32.44 1,670,810 -0.41(-1.24%)
Nov 19, 2019 32.14 32.89 31.96 32.85 1,403,953 +0.90(+2.82%)
Nov 18, 2019 31.13 31.97 31.10 31.95 1,450,110 +0.80(+2.57%)
Nov 15, 2019 31.29 31.49 30.95 31.14 1,814,760 +0.13(+0.43%)
Nov 14, 2019 31.02 31.32 30.85 31.01 1,349,757 -0.11(-0.36%)
Nov 13, 2019 31.18 31.48 31.03 31.12 1,073,153 -0.22(-0.71%)
Nov 12, 2019 31.71 31.86 31.29 31.34 1,074,242 -0.38(-1.20%)
Nov 11, 2019 31.74 31.83 31.46 31.72 829,310 -0.19(-0.61%)
Nov 08, 2019 31.65 32.00 31.44 31.92 1,673,562 +0.17(+0.53%)
Nov 07, 2019 30.73 31.77 30.35 31.75 2,946,733 +1.78(+5.94%)
Nov 06, 2019 29.83 30.09 29.36 29.97 1,542,705 +0.17(+0.56%)
Nov 05, 2019 29.57 30.08 29.57 29.81 2,469,748 +0.23(+0.78%)
Nov 04, 2019 29.70 29.70 29.42 29.57 1,576,425 +0.04(+0.13%)
Nov 01, 2019 29.07 29.63 28.91 29.54 3,232,677 +0.57(+1.98%)
Oct 31, 2019 28.90 28.98 28.68 28.96 1,652,221 -0.11(-0.38%)
Oct 30, 2019 29.65 29.72 29.02 29.07 1,292,397 -0.64(-2.15%)
Oct 29, 2019 29.81 29.86 29.52 29.71 1,218,428 -0.15(-0.50%)
Oct 28, 2019 29.41 30.28 29.41 29.86 2,301,434 +0.47(+1.61%)
Oct 25, 2019 29.31 29.72 29.31 29.39 1,382,967 +0.09(+0.32%)
Oct 24, 2019 30.19 30.34 28.92 29.30 1,570,837 -0.94(-3.10%)
Oct 23, 2019 30.47 30.60 30.13 30.23 976,264 -0.15(-0.49%)
Oct 22, 2019 29.81 30.46 29.60 30.38 1,643,277 +0.63(+2.12%)
Oct 21, 2019 29.40 29.81 29.27 29.75 1,765,557 +0.52(+1.79%)
Oct 18, 2019 29.32 29.73 29.18 29.23 2,646,849 +0.03(+0.11%)
Oct 17, 2019 29.20 29.41 28.88 29.19 2,208,731 -0.08(-0.28%)
Oct 16, 2019 29.06 29.29 28.98 29.28 1,251,321 +0.13(+0.45%)
Oct 15, 2019 28.76 29.21 28.55 29.15 1,239,298 +0.40(+1.39%)
Oct 14, 2019 28.79 28.86 28.50 28.75 1,271,495 -0.14(-0.48%)
Oct 11, 2019 28.41 29.18 28.40 28.89 1,695,351 +0.68(+2.42%)
Oct 10, 2019 28.02 28.30 27.86 28.21 1,259,194 +0.16(+0.58%)
Oct 09, 2019 28.01 28.19 27.76 28.04 1,237,888 +0.20(+0.72%)
Oct 08, 2019 28.01 28.01 27.45 27.84 1,332,064 -0.42(-1.49%)
Oct 07, 2019 28.28 28.78 28.26 28.27 1,038,289 +0.00(+0.02%)
Oct 04, 2019 28.28 28.54 28.13 28.26 1,077,487 +0.09(+0.31%)
Oct 03, 2019 28.04 28.21 27.51 28.17 1,158,605 +0.07(+0.26%)
Oct 02, 2019 28.73 28.92 28.05 28.10 1,212,295 -0.81(-2.79%)
Oct 01, 2019 29.39 29.68 28.86 28.91 950,012 -0.33(-1.14%)
Sep 30, 2019 29.37 29.53 29.05 29.24 768,114 +0.06(+0.19%)
Sep 27, 2019 29.21 29.40 28.86 29.18 939,201 +0.01(+0.03%)
Sep 26, 2019 29.72 29.72 29.06 29.17 1,421,956 -1.03(-3.41%)
Sep 25, 2019 29.18 30.20 29.18 30.20 1,574,274 +0.97(+3.33%)
Sep 24, 2019 29.96 29.99 29.11 29.23 1,303,734 -0.60(-2.02%)
Sep 23, 2019 29.81 29.98 29.55 29.83 922,315 +0.09(+0.31%)
Sep 20, 2019 29.56 29.94 29.32 29.74 1,724,475 +0.10(+0.34%)
Sep 19, 2019 30.19 30.28 29.57 29.64 685,202 -0.49(-1.63%)
Sep 18, 2019 30.30 30.44 29.69 30.13 1,308,218 -0.30(-0.98%)
Sep 17, 2019 31.02 31.02 30.33 30.43 960,710 -0.62(-2.00%)
Sep 16, 2019 31.08 31.20 30.92 31.05 704,440 -0.20(-0.65%)
Sep 13, 2019 31.22 31.59 31.01 31.25 1,012,550 +0.01(+0.03%)
Sep 12, 2019 31.63 31.63 31.14 31.24 1,250,945 -0.25(-0.79%)
Sep 11, 2019 31.61 31.73 31.17 31.49 1,158,302 -0.23(-0.73%)
Sep 10, 2019 31.30 31.91 31.30 31.72 1,533,674 +0.21(+0.68%)
Sep 09, 2019 31.22 31.54 30.88 31.51 854,885 +0.11(+0.35%)
Sep 06, 2019 31.47 31.84 31.27 31.40 943,947 -0.04(-0.12%)
Sep 05, 2019 31.08 31.55 30.81 31.44 1,041,245 +0.65(+2.11%)
Sep 04, 2019 30.27 30.83 30.16 30.79 1,047,455 +0.72(+2.41%)
Sep 03, 2019 30.04 30.35 29.81 30.06 1,064,037 -0.13(-0.43%)
Aug 30, 2019 30.63 30.66 29.89 30.19 1,407,290 +0.32(+1.08%)
Aug 29, 2019 29.26 30.19 29.15 29.87 1,876,081 +0.82(+2.82%)
Aug 28, 2019 29.15 29.40 28.84 29.05 1,088,448 -0.06(-0.19%)
Aug 27, 2019 29.37 29.50 29.10 29.11 1,915,669 -0.08(-0.28%)
Aug 26, 2019 29.15 29.29 28.80 29.19 1,638,787 +0.25(+0.86%)
Aug 23, 2019 30.07 30.12 28.84 28.94 1,602,822 -1.27(-4.20%)
Aug 22, 2019 30.55 30.69 30.13 30.21 1,562,902 -0.30(-1.00%)
Aug 21, 2019 30.81 30.85 30.26 30.52 1,530,299 -0.19(-0.63%)
Aug 20, 2019 30.84 31.13 30.61 30.71 1,858,815 -0.22(-0.71%)
Aug 19, 2019 30.66 31.21 30.65 30.93 1,774,490 +0.54(+1.79%)
Aug 16, 2019 30.46 30.65 30.11 30.39 1,531,996 +0.18(+0.61%)
Aug 15, 2019 30.98 31.33 30.11 30.20 2,190,989 -0.78(-2.53%)
Aug 14, 2019 32.02 32.02 30.72 30.99 1,490,662 -1.23(-3.83%)
Aug 13, 2019 31.92 32.71 31.92 32.22 1,864,237 +0.17(+0.55%)
Aug 12, 2019 32.48 32.48 31.92 32.04 1,450,306 -0.52(-1.58%)
Aug 09, 2019 32.17 32.74 32.11 32.56 1,452,479 +0.34(+1.06%)
Aug 08, 2019 34.37 34.37 32.12 32.22 3,651,167 -1.65(-4.87%)
Aug 07, 2019 33.19 34.00 32.92 33.87 1,938,767 +0.36(+1.07%)
Aug 06, 2019 33.08 33.61 33.00 33.51 1,668,877 +0.37(+1.11%)
Aug 05, 2019 33.40 33.58 32.91 33.14 2,219,893 -0.52(-1.53%)
Aug 02, 2019 33.91 33.92 33.41 33.66 1,209,367 -0.26(-0.76%)
Aug 01, 2019 34.21 34.48 33.78 33.91 1,909,638 -0.33(-0.97%)
Jul 31, 2019 34.71 34.71 33.85 34.24 1,989,360 -0.60(-1.72%)
Jul 30, 2019 34.52 35.04 34.52 34.84 1,982,997 +0.15(+0.42%)
Jul 29, 2019 34.47 34.83 34.37 34.70 962,187 +0.18(+0.53%)
Jul 26, 2019 34.40 35.01 34.36 34.51 994,499 +0.06(+0.16%)
Jul 25, 2019 33.98 34.56 33.97 34.46 1,533,628 +0.50(+1.46%)
Jul 24, 2019 33.56 34.13 33.55 33.96 1,339,966 +0.35(+1.04%)
Jul 23, 2019 33.46 33.83 33.13 33.61 2,176,073 +0.17(+0.52%)
Jul 22, 2019 33.57 33.73 33.40 33.43 1,692,187 -0.12(-0.36%)
Jul 19, 2019 33.79 33.84 33.32 33.55 2,101,104 -0.15(-0.44%)
Jul 18, 2019 33.23 33.84 33.14 33.70 3,275,926 +0.41(+1.22%)
Jul 17, 2019 33.71 33.80 33.22 33.30 2,055,427 -0.48(-1.42%)
Jul 16, 2019 34.13 34.16 33.70 33.78 1,752,317 -0.32(-0.94%)
Jul 15, 2019 34.17 34.25 33.70 34.10 1,460,981 +0.07(+0.22%)
Jul 12, 2019 33.43 34.07 33.43 34.02 1,719,381 +0.60(+1.79%)
Jul 11, 2019 33.26 33.48 33.00 33.43 1,310,612 +0.16(+0.47%)
Jul 10, 2019 33.24 33.52 33.17 33.27 1,279,235 +0.12(+0.36%)
Jul 09, 2019 33.12 33.41 32.95 33.15 1,804,628 -0.11(-0.33%)
Jul 08, 2019 33.47 34.01 33.19 33.26 989,330 -0.40(-1.18%)
Jul 05, 2019 33.40 33.85 33.20 33.66 1,293,229 +0.19(+0.58%)
Jul 03, 2019 33.78 33.85 33.43 33.46 998,084 -0.17(-0.49%)
Jul 02, 2019 33.10 33.66 33.10 33.63 1,554,648 +0.52(+1.59%)
Jul 01, 2019 33.90 33.94 32.88 33.10 2,923,550 -0.52(-1.56%)
Jun 28, 2019 33.04 33.73 32.84 33.63 5,345,746 +0.72(+2.18%)
Jun 27, 2019 32.55 33.25 32.27 32.91 3,129,460 +0.41(+1.25%)
Jun 26, 2019 32.64 33.04 32.37 32.51 2,467,921 +0.11(+0.34%)
Jun 25, 2019 32.63 32.70 32.13 32.39 2,013,630 -0.32(-0.98%)
Jun 24, 2019 32.88 32.95 32.58 32.72 1,760,951 -0.31(-0.95%)
Jun 21, 2019 32.55 34.06 32.26 33.03 4,712,656 +0.49(+1.50%)
Jun 20, 2019 33.28 33.28 32.51 32.54 2,041,921 -0.36(-1.09%)
Jun 19, 2019 33.03 33.21 32.54 32.90 2,185,078 -0.08(-0.25%)
Jun 18, 2019 33.22 33.80 32.87 32.98 2,912,196 +0.03(+0.08%)
Jun 17, 2019 32.39 33.11 32.26 32.96 2,485,400 +0.77(+2.40%)
Jun 14, 2019 32.21 32.37 31.81 32.18 2,623,067 +0.02(+0.06%)
Jun 13, 2019 32.18 32.33 31.85 32.16 1,428,935 +0.22(+0.69%)
Jun 12, 2019 31.12 31.98 31.11 31.94 2,433,624 +0.80(+2.57%)
Jun 11, 2019 31.09 31.34 30.98 31.14 1,305,539 +0.08(+0.27%)
Jun 10, 2019 31.17 31.34 30.89 31.06 1,241,425 +0.06(+0.18%)
Jun 07, 2019 31.15 31.35 30.99 31.00 1,004,927 -0.06(-0.18%)
Jun 06, 2019 31.31 31.51 30.93 31.06 1,313,380 -0.26(-0.82%)
Jun 05, 2019 31.52 31.82 31.21 31.32 1,463,177 -0.06(-0.21%)
Jun 04, 2019 31.33 32.04 31.07 31.38 2,472,645 +0.29(+0.92%)
Jun 03, 2019 31.86 32.04 30.67 31.10 2,411,055 -0.86(-2.68%)
May 31, 2019 31.81 32.04 31.53 31.95 1,886,235 -0.09(-0.29%)
May 30, 2019 32.55 32.86 31.93 32.04 1,172,833 -0.45(-1.39%)
May 29, 2019 33.14 33.29 32.48 32.50 1,561,629 -0.79(-2.38%)
May 28, 2019 33.68 34.01 33.24 33.29 2,590,416 -0.27(-0.80%)
May 24, 2019 33.61 33.84 33.51 33.55 899,557 -0.06(-0.16%)
May 23, 2019 33.50 33.72 33.31 33.61 2,020,639 -0.15(-0.44%)
May 22, 2019 34.15 34.33 33.71 33.76 901,870 -0.47(-1.37%)
May 21, 2019 33.90 34.55 33.73 34.23 1,382,196 +0.46(+1.36%)
May 20, 2019 33.64 34.19 33.64 33.77 1,082,330 -0.14(-0.41%)
May 17, 2019 33.21 34.13 33.21 33.90 1,177,865 +0.68(+2.05%)
May 16, 2019 34.10 34.39 33.19 33.22 2,929,781 -0.83(-2.44%)
May 15, 2019 34.06 34.28 33.96 34.06 955,328 -0.23(-0.67%)
May 14, 2019 34.34 34.79 34.21 34.28 1,803,951 -0.02(-0.05%)
May 13, 2019 34.28 34.90 34.05 34.30 1,747,358 -0.50(-1.45%)
May 10, 2019 34.67 34.99 33.83 34.81 1,785,764 +0.07(+0.21%)
May 09, 2019 34.83 35.34 33.80 34.73 3,780,518 +1.05(+3.12%)
May 08, 2019 33.44 33.92 33.18 33.68 2,305,239 +0.11(+0.33%)
May 07, 2019 33.82 34.05 33.46 33.57 1,543,971 -0.56(-1.63%)
May 06, 2019 33.59 34.21 33.36 34.13 1,677,011 +0.27(+0.78%)
May 03, 2019 33.72 34.08 33.52 33.86 1,344,215 +0.16(+0.49%)
May 02, 2019 35.45 35.49 33.39 33.70 2,872,683 -1.74(-4.90%)
May 01, 2019 35.36 35.49 34.84 35.44 1,612,459 +0.22(+0.62%)
Apr 30, 2019 35.30 35.47 34.66 35.22 1,978,678 -0.21(-0.59%)
Apr 29, 2019 34.52 35.59 34.48 35.43 1,876,861 +0.75(+2.16%)
Apr 26, 2019 34.58 34.70 34.21 34.68 2,739,156 +0.25(+0.72%)
Apr 25, 2019 34.28 34.47 33.88 34.43 1,555,560 +0.17(+0.51%)
Apr 24, 2019 34.31 34.54 34.15 34.26 1,345,550 -0.14(-0.40%)
Apr 23, 2019 34.05 34.60 33.91 34.39 5,963,585 +0.33(+0.97%)
Apr 22, 2019 34.61 34.65 33.95 34.06 1,820,203 -0.62(-1.79%)
Apr 18, 2019 35.07 35.10 34.69 34.69 2,530,899 -0.27(-0.76%)
Apr 17, 2019 34.01 34.99 34.01 34.95 2,319,920 +0.91(+2.69%)
Apr 16, 2019 33.95 34.10 33.78 34.04 2,043,207 +0.21(+0.62%)
Apr 15, 2019 33.76 33.84 33.36 33.83 974,239 +0.03(+0.08%)
Apr 12, 2019 33.36 33.92 32.86 33.80 3,471,062 +0.49(+1.48%)
Apr 11, 2019 32.91 33.39 32.50 33.31 1,069,393 +0.44(+1.34%)
Apr 10, 2019 33.76 33.89 32.80 32.87 922,274 -0.88(-2.60%)
Apr 09, 2019 33.67 33.91 33.47 33.74 1,961,061 +0.04(+0.11%)
Apr 08, 2019 33.79 33.79 33.52 33.71 2,108,778 -0.12(-0.35%)
Apr 05, 2019 32.92 33.93 32.88 33.83 2,313,458 +0.87(+2.64%)
Apr 04, 2019 32.53 32.99 32.37 32.96 2,430,432 +0.48(+1.49%)
Apr 03, 2019 32.73 32.83 32.29 32.47 3,095,490 -0.18(-0.56%)
Apr 02, 2019 33.12 33.35 32.21 32.66 1,630,172 -0.41(-1.24%)
Apr 01, 2019 33.09 33.24 32.88 33.07 4,774,487 +0.25(+0.75%)
Mar 29, 2019 32.82 33.09 32.37 32.82 2,928,828 +0.19(+0.59%)
Mar 28, 2019 33.06 33.36 32.52 32.63 2,427,567 -0.48(-1.46%)
Mar 27, 2019 33.62 34.00 32.99 33.11 3,138,950 -0.47(-1.39%)
Mar 26, 2019 33.35 34.17 33.35 33.58 3,663,199 +0.24(+0.71%)
Mar 25, 2019 34.37 34.59 33.25 33.34 4,411,137 -0.92(-2.70%)
Mar 22, 2019 35.46 35.53 33.43 34.27 5,359,480 -1.30(-3.65%)
Mar 21, 2019 34.76 35.59 34.61 35.56 9,691,935 +1.17(+3.40%)
Mar 20, 2019 36.45 36.45 34.27 34.39 5,627,517 -1.78(-4.93%)
Mar 19, 2019 37.87 37.87 35.72 36.18 2,713,623 -10.51(-22.51%)
Mar 18, 2019 46.97 47.15 46.60 46.69 4,461,933 -0.62(-1.31%)
Mar 15, 2019 47.04 47.46 47.04 47.31 6,462,205 +0.37(+0.78%)
Mar 14, 2019 46.69 47.30 46.51 46.94 10,532,914 +0.24(+0.51%)
Mar 13, 2019 46.45 46.73 46.30 46.71 12,234,243 +0.35(+0.75%)
Mar 12, 2019 46.11 46.37 45.97 46.36 9,727,235 +0.38(+0.82%)
Mar 11, 2019 46.01 46.04 45.78 45.98 4,864,418 +0.05(+0.12%)
Mar 08, 2019 45.77 45.99 45.69 45.93 5,104,980 -0.06(-0.14%)
Mar 07, 2019 45.98 46.06 45.88 45.99 2,850,504 -0.09(-0.20%)
Mar 06, 2019 46.08 46.11 45.91 46.08 4,589,713 +0.06(+0.14%)
Mar 05, 2019 46.08 46.15 45.95 46.02 7,789,194 -0.07(-0.16%)
Mar 04, 2019 46.11 46.23 45.65 46.09 6,692,802 +0.07(+0.16%)
Mar 01, 2019 46.07 46.08 45.83 46.02 4,284,632 +0.14(+0.30%)
Feb 28, 2019 45.85 45.97 45.65 45.88 6,084,398 +0.04(+0.08%)
Feb 27, 2019 46.20 46.23 45.84 45.85 4,321,424 -0.43(-0.93%)
Feb 26, 2019 46.17 46.29 45.99 46.28 4,073,321 +0.16(+0.36%)
Feb 25, 2019 46.57 46.61 46.01 46.11 3,112,460 -0.38(-0.83%)
Feb 22, 2019 46.29 46.50 46.08 46.50 5,982,612 +0.37(+0.79%)
Feb 21, 2019 46.05 46.20 45.75 46.13 7,887,757 +0.05(+0.10%)
Feb 20, 2019 45.91 46.08 45.82 46.08 4,706,487 +0.19(+0.42%)
Feb 19, 2019 45.65 45.95 45.57 45.89 2,903,738 +0.14(+0.30%)
Feb 15, 2019 45.65 45.76 45.44 45.76 5,110,774 +0.36(+0.79%)
Feb 14, 2019 45.01 45.46 44.96 45.40 4,486,346 +0.34(+0.75%)
Feb 13, 2019 45.11 45.25 45.04 45.06 5,214,320 +0.02(+0.04%)
Feb 12, 2019 45.07 45.10 44.97 45.04 2,776,735 +0.02(+0.04%)
Feb 11, 2019 45.18 45.20 44.91 45.02 4,676,202 -0.10(-0.22%)
Feb 08, 2019 44.80 45.13 44.80 45.12 4,204,062 +0.15(+0.33%)
Feb 07, 2019 44.85 44.99 44.75 44.98 3,702,550 +0.05(+0.10%)
Feb 06, 2019 44.85 45.09 44.80 44.93 4,133,513 +0.08(+0.18%)
Feb 05, 2019 44.88 44.96 44.80 44.85 3,595,502 -0.05(-0.12%)
Feb 04, 2019 44.79 44.92 44.79 44.90 2,968,719 -0.01(-0.02%)
Feb 01, 2019 44.92 44.96 44.76 44.91 4,368,482 +0.04(+0.08%)
Jan 31, 2019 44.64 44.93 44.58 44.88 7,047,962 +0.28(+0.64%)
Jan 30, 2019 44.66 44.80 44.36 44.59 4,943,993 -0.05(-0.10%)
Jan 29, 2019 44.82 44.89 44.51 44.64 3,498,443 -0.11(-0.25%)
Jan 28, 2019 44.76 44.80 44.56 44.75 2,653,569 -0.05(-0.10%)
Jan 25, 2019 44.66 44.79 44.49 44.79 2,677,608 +0.28(+0.64%)
Jan 24, 2019 44.31 44.53 44.21 44.51 6,678,653 +0.19(+0.43%)
Jan 23, 2019 44.27 44.48 44.13 44.32 4,725,920 +0.05(+0.10%)
Jan 22, 2019 44.08 44.36 43.91 44.27 4,464,221 +0.05(+0.10%)
Jan 18, 2019 44.27 44.27 43.92 44.23 5,065,624 +0.27(+0.60%)
Jan 17, 2019 43.84 44.15 43.73 43.96 5,761,463 +0.01(+0.02%)
Jan 16, 2019 44.12 44.24 43.93 43.95 2,658,397 -0.27(-0.60%)
Jan 15, 2019 44.27 44.34 44.00 44.22 3,165,367 +0.00(+0.00%)
Jan 14, 2019 44.05 44.36 44.05 44.22 2,890,076 -0.05(-0.12%)
Jan 11, 2019 44.13 44.43 44.13 44.27 3,835,868 -0.06(-0.14%)
Jan 10, 2019 44.12 44.47 44.05 44.34 3,159,383 +0.00(+0.00%)
Jan 09, 2019 44.09 44.43 44.04 44.34 3,672,729 +0.10(+0.23%)
Jan 08, 2019 43.99 44.32 43.97 44.24 3,235,359 +0.38(+0.88%)
Jan 07, 2019 43.47 43.94 43.46 43.85 3,701,923 +0.15(+0.33%)
Jan 04, 2019 43.46 43.93 43.28 43.71 5,117,442 +0.55(+1.27%)
Jan 03, 2019 43.28 43.51 42.86 43.16 7,017,277 -0.27(-0.61%)
Jan 02, 2019 43.29 43.69 43.20 43.42 4,691,240 -0.28(-0.65%)
Dec 31, 2018 43.78 43.89 43.27 43.71 4,161,864 +0.15(+0.34%)
Dec 28, 2018 43.87 44.09 43.37 43.56 4,278,619 -0.12(-0.27%)
Dec 27, 2018 43.11 43.75 42.72 43.68 5,943,494 +0.20(+0.46%)
Dec 26, 2018 42.37 43.50 42.22 43.48 6,114,916 +1.40(+3.33%)
Dec 24, 2018 42.63 42.83 42.08 42.08 4,002,802 -0.55(-1.29%)
Dec 21, 2018 43.71 44.02 42.54 42.63 11,899,740 -1.03(-2.37%)
Dec 20, 2018 43.92 44.21 43.36 43.66 8,863,587 -0.42(-0.95%)
Dec 19, 2018 44.49 44.89 43.90 44.08 7,222,695 -0.28(-0.64%)
Dec 18, 2018 44.78 44.78 44.15 44.36 5,062,195 -0.25(-0.55%)
Dec 17, 2018 44.79 44.90 44.39 44.61 5,654,371 -0.03(-0.06%)
Dec 14, 2018 44.56 44.90 44.56 44.64 7,452,219 -0.11(-0.25%)
Dec 13, 2018 44.79 44.95 44.69 44.75 7,754,385 +0.00(+0.00%)
Dec 12, 2018 45.16 45.16 44.65 44.75 5,558,631 -0.08(-0.18%)
Dec 11, 2018 45.15 45.16 44.76 44.83 4,719,953 -0.01(-0.02%)
Dec 10, 2018 44.88 44.94 44.53 44.84 6,131,407 +0.03(+0.06%)
Dec 07, 2018 44.90 45.06 44.72 44.81 7,600,568 -0.22(-0.49%)
Dec 06, 2018 44.53 45.04 44.53 45.03 7,569,604 +0.28(+0.63%)
Dec 04, 2018 45.12 45.20 44.61 44.75 5,723,520 -0.43(-0.95%)
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.