Skip to main content

News Corp Cl B (NQ: NWS )

27.25 +0.12 (+0.42%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.46 10.60 10.42 10.56 781,282 +0.14(+1.30%)
Jun 29, 2016 10.09 10.42 9.896 10.42 1,326,296 +0.45(+4.54%)
Jun 28, 2016 9.959 10.06 9.887 9.968 1,568,235 +0.07(+0.73%)
Jun 27, 2016 10.25 10.28 9.860 9.896 1,205,879 -0.51(-4.87%)
Jun 24, 2016 10.58 10.58 10.36 10.40 1,480,837 -0.63(-5.74%)
Jun 23, 2016 11.04 11.20 10.95 11.04 763,669 +0.13(+1.16%)
Jun 22, 2016 10.73 10.99 10.71 10.91 1,161,940 +0.18(+1.69%)
Jun 21, 2016 10.66 10.76 10.51 10.73 798,901 +0.08(+0.76%)
Jun 20, 2016 10.66 10.76 10.58 10.65 493,063 +0.14(+1.29%)
Jun 17, 2016 10.61 10.62 10.46 10.51 927,768 -0.09(-0.85%)
Jun 16, 2016 10.82 10.82 10.53 10.60 877,209 -0.24(-2.25%)
Jun 15, 2016 10.67 11.03 10.67 10.85 814,988 +0.19(+1.78%)
Jun 14, 2016 10.74 10.81 10.52 10.66 798,021 -0.11(-1.01%)
Jun 13, 2016 10.66 10.92 10.66 10.76 686,956 +0.05(+0.51%)
Jun 10, 2016 10.85 10.90 10.58 10.71 1,142,366 -0.26(-2.39%)
Jun 09, 2016 11.03 11.04 10.87 10.97 1,304,947 -0.09(-0.82%)
Jun 08, 2016 11.05 11.14 11.00 11.06 911,716 +0.00(+0.00%)
Jun 07, 2016 11.32 11.32 11.02 11.06 989,168 -0.26(-2.32%)
Jun 06, 2016 11.17 11.36 11.17 11.32 597,461 +0.17(+1.54%)
Jun 03, 2016 11.22 11.26 10.98 11.15 766,758 -0.11(-0.96%)
Jun 02, 2016 11.20 11.26 11.12 11.26 1,561,895 +0.05(+0.48%)
Jun 01, 2016 11.13 11.24 11.04 11.21 1,859,860 +0.05(+0.40%)
May 31, 2016 11.13 11.17 11.04 11.16 1,352,978 +0.04(+0.33%)
May 27, 2016 11.07 11.13 11.13 11.13 828,142 +0.05(+0.49%)
May 26, 2016 11.22 11.27 11.06 11.07 753,434 -0.15(-1.37%)
May 25, 2016 11.08 11.28 11.08 11.23 601,827 +0.17(+1.55%)
May 24, 2016 11.02 11.07 10.95 11.05 826,942 +0.09(+0.83%)
May 23, 2016 11.10 11.20 10.95 10.96 706,875 -0.12(-1.06%)
May 20, 2016 10.85 11.14 10.70 11.08 1,057,732 +0.28(+2.60%)
May 19, 2016 10.81 10.88 10.81 10.80 1,223,387 -0.05(-0.50%)
May 18, 2016 10.88 10.95 10.64 10.85 1,807,869 -0.08(-0.74%)
May 17, 2016 10.96 11.15 10.93 10.94 736,554 -0.08(-0.74%)
May 16, 2016 10.95 11.04 10.90 11.02 850,731 +0.12(+1.08%)
May 13, 2016 11.14 11.23 10.89 10.90 887,515 -0.27(-2.43%)
May 12, 2016 11.45 11.47 11.13 11.17 844,594 -0.25(-2.22%)
May 11, 2016 11.46 11.52 11.32 11.42 1,104,986 -0.13(-1.10%)
May 10, 2016 11.57 11.58 11.42 11.55 591,887 +0.05(+0.39%)
May 09, 2016 11.85 11.89 11.37 11.51 802,712 -0.40(-3.34%)
May 06, 2016 11.52 11.92 11.23 11.90 1,559,960 +0.39(+3.38%)
May 05, 2016 11.55 11.55 11.42 11.52 496,791 +0.04(+0.32%)
May 04, 2016 11.53 11.61 11.43 11.48 860,415 -0.13(-1.09%)
May 03, 2016 11.80 11.84 11.55 11.61 730,873 -0.32(-2.66%)
May 02, 2016 11.74 11.99 11.70 11.92 730,601 +0.20(+1.70%)
Apr 29, 2016 11.79 11.84 11.54 11.72 810,656 -0.10(-0.84%)
Apr 28, 2016 11.84 12.04 11.77 11.82 736,529 -0.11(-0.91%)
Apr 27, 2016 11.99 12.11 11.84 11.93 826,799 -0.07(-0.60%)
Apr 26, 2016 11.83 12.06 11.78 12.00 657,288 +0.17(+1.45%)
Apr 25, 2016 12.01 12.03 11.78 11.83 736,318 -0.20(-1.65%)
Apr 22, 2016 11.93 12.09 11.93 12.03 971,985 +0.08(+0.68%)
Apr 21, 2016 11.75 12.08 11.75 11.95 938,461 +0.22(+1.85%)
Apr 20, 2016 11.74 11.87 11.72 11.73 588,077 -0.01(-0.08%)
Apr 19, 2016 11.69 11.86 11.60 11.74 522,978 +0.05(+0.46%)
Apr 18, 2016 11.79 11.84 11.65 11.69 946,225 -0.16(-1.37%)
Apr 15, 2016 11.91 11.93 11.76 11.85 592,172 -0.07(-0.61%)
Apr 14, 2016 11.89 12.05 11.89 11.92 879,715 +0.08(+0.69%)
Apr 13, 2016 11.73 11.85 11.70 11.84 682,614 +0.16(+1.39%)
Apr 12, 2016 11.54 11.74 11.53 11.68 524,504 +0.17(+1.49%)
Apr 11, 2016 11.56 11.67 11.51 11.51 519,579 -0.05(-0.39%)
Apr 08, 2016 11.84 11.84 11.51 11.55 1,716,351 -0.20(-1.69%)
Apr 07, 2016 11.93 11.98 11.66 11.75 1,216,792 -0.24(-1.96%)
Apr 06, 2016 11.83 12.01 11.71 11.99 1,091,374 +0.18(+1.53%)
Apr 05, 2016 11.81 11.93 11.77 11.80 620,061 -0.14(-1.21%)
Apr 04, 2016 12.22 12.22 11.94 11.95 1,012,335 -0.29(-2.36%)
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.