Skip to main content

News Corporation (NQ: NWSA )

26.18 -0.11 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 12.90 12.99 12.72 12.95 5,025,646 +0.12(+0.97%)
Jun 29, 2015 13.35 13.42 12.82 12.83 4,047,223 -0.67(-4.93%)
Jun 26, 2015 13.15 13.49 13.01 13.49 13,604,855 +0.40(+3.05%)
Jun 25, 2015 13.16 13.24 13.03 13.10 3,536,097 -0.07(-0.54%)
Jun 24, 2015 13.30 13.42 13.15 13.17 2,806,468 -0.14(-1.07%)
Jun 23, 2015 13.40 13.46 13.30 13.31 2,857,997 -0.05(-0.40%)
Jun 22, 2015 13.33 13.45 13.23 13.36 2,303,230 +0.07(+0.53%)
Jun 19, 2015 12.85 13.31 12.85 13.29 6,347,550 +0.38(+2.96%)
Jun 18, 2015 12.79 12.98 12.78 12.91 5,662,952 +0.28(+2.25%)
Jun 17, 2015 12.66 12.73 12.58 12.62 2,882,075 +0.02(+0.14%)
Jun 16, 2015 12.61 12.68 12.58 12.61 2,709,101 +0.00(+0.00%)
Jun 15, 2015 12.72 12.76 12.61 12.61 4,181,548 -0.18(-1.42%)
Jun 12, 2015 12.88 12.94 12.76 12.79 2,531,803 -0.16(-1.20%)
Jun 11, 2015 13.02 13.05 12.92 12.94 2,505,216 -0.06(-0.48%)
Jun 10, 2015 12.94 13.11 12.94 13.01 2,667,474 +0.08(+0.62%)
Jun 09, 2015 13.15 13.18 12.91 12.93 3,146,222 -0.24(-1.85%)
Jun 08, 2015 13.26 13.30 13.16 13.17 1,950,389 -0.15(-1.10%)
Jun 05, 2015 13.33 13.33 13.18 13.32 2,155,314 +0.00(+0.00%)
Jun 04, 2015 13.47 13.52 13.29 13.32 2,441,726 -0.20(-1.45%)
Jun 03, 2015 13.51 13.58 13.41 13.51 1,972,643 +0.05(+0.40%)
Jun 02, 2015 13.46 13.56 13.38 13.46 1,737,408 -0.06(-0.43%)
Jun 01, 2015 13.49 13.45 13.34 13.52 2,671,427 +0.07(+0.50%)
May 29, 2015 13.59 13.67 13.45 13.45 2,307,411 -0.18(-1.30%)
May 28, 2015 13.65 13.68 13.55 13.63 3,629,328 -0.08(-0.58%)
May 27, 2015 13.67 13.82 13.59 13.71 3,048,122 +0.09(+0.65%)
May 26, 2015 13.81 13.88 13.55 13.62 3,086,996 -0.18(-1.29%)
May 22, 2015 13.88 13.80 13.80 13.80 3,153,867 -0.08(-0.58%)
May 21, 2015 13.83 13.93 13.78 13.88 1,779,283 +0.00(+0.00%)
May 20, 2015 13.91 13.97 13.88 13.88 2,297,099 -0.04(-0.32%)
May 19, 2015 13.91 13.94 13.80 13.92 3,062,902 +0.00(+0.03%)
May 18, 2015 13.81 13.93 13.65 13.92 3,986,187 +0.11(+0.80%)
May 15, 2015 13.63 13.84 13.59 13.81 3,334,521 +0.15(+1.07%)
May 14, 2015 13.65 13.71 13.43 13.66 3,677,413 +0.11(+0.82%)
May 13, 2015 13.60 13.76 13.50 13.55 3,430,775 -0.08(-0.59%)
May 12, 2015 13.85 13.85 13.57 13.63 4,636,539 -0.32(-2.29%)
May 11, 2015 13.42 14.13 13.42 13.95 8,676,213 +0.51(+3.76%)
May 08, 2015 13.40 13.51 13.34 13.44 3,802,632 +0.15(+1.14%)
May 07, 2015 13.33 13.34 13.16 13.29 8,006,480 -0.02(-0.13%)
May 06, 2015 13.36 13.61 13.16 13.31 13,213,520 -0.91(-6.43%)
May 05, 2015 14.32 14.45 14.13 14.22 6,467,836 -0.13(-0.93%)
May 04, 2015 14.25 14.37 14.15 14.36 2,580,886 +0.11(+0.78%)
May 01, 2015 14.12 14.28 14.11 14.25 2,857,513 +0.24(+1.68%)
Apr 30, 2015 13.96 14.10 13.90 14.01 4,816,228 -0.00(-0.03%)
Apr 29, 2015 14.12 14.20 14.00 14.01 3,616,731 -0.16(-1.16%)
Apr 28, 2015 13.84 14.20 13.77 14.18 4,473,638 +0.36(+2.57%)
Apr 27, 2015 13.84 14.08 13.81 13.82 3,267,043 +0.04(+0.26%)
Apr 24, 2015 13.79 13.90 13.70 13.79 1,893,954 -0.03(-0.19%)
Apr 23, 2015 13.77 13.88 13.70 13.81 2,961,405 +0.00(+0.03%)
Apr 22, 2015 13.80 13.88 13.68 13.81 4,914,806 +0.03(+0.23%)
Apr 21, 2015 13.90 13.97 13.77 13.78 2,146,939 -0.11(-0.80%)
Apr 20, 2015 13.91 13.97 13.82 13.89 2,733,904 +0.05(+0.35%)
Apr 17, 2015 13.95 14.02 13.79 13.84 3,634,997 -0.27(-1.89%)
Apr 16, 2015 14.09 14.33 13.92 14.11 3,929,154 -0.05(-0.38%)
Apr 15, 2015 14.18 14.27 14.15 14.16 4,518,897 -0.03(-0.19%)
Apr 14, 2015 14.24 14.37 14.19 14.19 2,244,796 -0.08(-0.56%)
Apr 13, 2015 14.14 14.29 14.11 14.27 1,998,960 +0.13(+0.94%)
Apr 10, 2015 14.15 14.22 14.08 14.13 4,375,492 -0.02(-0.13%)
Apr 09, 2015 14.23 14.30 14.06 14.15 2,169,638 -0.11(-0.75%)
Apr 08, 2015 14.35 14.45 14.21 14.26 1,978,615 -0.05(-0.37%)
Apr 07, 2015 14.37 14.51 14.31 14.31 1,420,720 -0.12(-0.80%)
Apr 06, 2015 14.24 14.55 14.23 14.43 1,347,381 +0.06(+0.43%)
Apr 02, 2015 14.29 14.37 14.37 14.37 1,937,306 +0.06(+0.43%)
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.