News Corporation (NQ: NWSA )

19.12 -0.03 (-0.16%)
Streaming Delayed Price Updated: 1:17 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 11.19 11.48 11.04 11.46 3,446,245 +0.33(+2.94%)
Sep 29, 2015 11.15 11.31 11.04 11.13 5,887,765 -0.03(-0.24%)
Sep 28, 2015 11.51 11.75 11.13 11.16 4,596,470 -0.42(-3.61%)
Sep 25, 2015 11.73 11.73 11.52 11.58 3,091,824 -0.07(-0.62%)
Sep 24, 2015 11.52 11.71 11.47 11.65 3,483,962 +0.07(+0.63%)
Sep 23, 2015 11.65 11.70 11.49 11.58 2,590,071 -0.04(-0.31%)
Sep 22, 2015 11.58 11.76 11.53 11.62 3,784,809 -0.13(-1.08%)
Sep 21, 2015 11.77 12.01 11.70 11.74 3,896,420 +0.01(+0.08%)
Sep 18, 2015 11.83 11.97 11.61 11.73 23,828,820 -0.26(-2.20%)
Sep 17, 2015 11.62 12.24 11.59 12.00 6,922,566 +0.15(+1.30%)
Sep 16, 2015 11.62 11.86 11.61 11.84 4,352,808 +0.10(+0.81%)
Sep 15, 2015 11.70 11.78 11.64 11.75 3,007,269 +0.11(+0.98%)
Sep 14, 2015 11.80 11.85 11.57 11.63 3,175,687 -0.13(-1.08%)
Sep 11, 2015 11.65 11.77 11.58 11.76 4,112,364 +0.04(+0.31%)
Sep 10, 2015 11.84 11.99 11.70 11.72 4,470,802 -0.19(-1.59%)
Sep 09, 2015 12.18 12.31 11.84 11.91 4,359,250 -0.12(-0.97%)
Sep 08, 2015 11.80 12.04 11.70 12.03 3,938,858 +0.48(+4.13%)
Sep 04, 2015 11.79 11.55 11.55 11.55 4,381,127 -0.45(-3.75%)
Sep 03, 2015 11.64 12.16 11.64 12.00 4,054,153 +0.17(+1.45%)
Sep 02, 2015 11.97 12.24 11.68 11.83 4,435,987 +0.05(+0.46%)
Sep 01, 2015 12.00 12.04 11.70 11.78 5,499,809 -0.50(-4.11%)
Aug 31, 2015 12.39 12.44 12.12 12.28 4,071,896 -0.15(-1.23%)
Aug 28, 2015 12.23 12.52 12.17 12.44 4,443,942 +0.16(+1.32%)
Aug 27, 2015 12.09 12.32 11.98 12.27 7,826,622 +0.36(+3.03%)
Aug 26, 2015 11.95 12.14 11.59 11.91 5,933,725 +0.25(+2.16%)
Aug 25, 2015 12.00 12.30 11.65 11.66 8,660,803 -0.09(-0.77%)
Aug 24, 2015 11.81 12.24 11.43 11.75 12,385,871 -0.78(-6.25%)
Aug 21, 2015 12.82 12.92 12.54 12.54 5,178,527 -0.32(-2.45%)
Aug 20, 2015 13.40 13.55 12.84 12.85 3,993,789 -0.69(-5.12%)
Aug 19, 2015 13.59 13.79 13.42 13.55 2,572,394 -0.09(-0.66%)
Aug 18, 2015 13.73 13.77 13.58 13.64 2,550,188 -0.11(-0.79%)
Aug 17, 2015 13.61 13.79 13.60 13.74 3,607,647 +0.06(+0.46%)
Aug 14, 2015 13.74 13.83 13.59 13.68 4,899,816 -0.01(-0.07%)
Aug 13, 2015 13.73 14.35 13.33 13.69 9,835,570 +0.96(+7.58%)
Aug 12, 2015 12.33 12.85 12.25 12.73 4,864,459 +0.14(+1.15%)
Aug 11, 2015 12.87 12.88 12.50 12.58 3,402,225 -0.35(-2.72%)
Aug 10, 2015 12.80 12.96 12.68 12.93 2,583,905 +0.22(+1.70%)
Aug 07, 2015 12.67 12.74 12.42 12.72 3,802,781 +0.08(+0.64%)
Aug 06, 2015 13.12 13.16 12.37 12.64 4,143,021 -0.52(-3.97%)
Aug 05, 2015 13.22 13.22 13.08 13.16 3,416,564 +0.04(+0.31%)
Aug 04, 2015 13.12 13.31 13.08 13.12 2,067,010 +0.01(+0.10%)
Aug 03, 2015 13.30 13.31 13.04 13.10 2,513,779 -0.17(-1.29%)
Jul 31, 2015 13.41 13.46 13.25 13.28 2,909,093 -0.06(-0.47%)
Jul 30, 2015 13.36 13.36 13.16 13.34 2,362,766 -0.03(-0.20%)
Jul 29, 2015 13.27 13.41 13.21 13.37 3,356,357 +0.04(+0.30%)
Jul 28, 2015 13.39 13.39 13.03 13.32 2,972,715 -0.04(-0.30%)
Jul 27, 2015 13.58 13.59 13.26 13.37 4,769,023 -0.03(-0.20%)
Jul 24, 2015 13.26 13.42 13.13 13.39 4,488,879 +0.13(+0.95%)
Jul 23, 2015 13.15 13.30 13.07 13.27 3,193,761 +0.10(+0.75%)
Jul 22, 2015 13.11 13.28 13.05 13.17 3,422,734 +0.03(+0.21%)
Jul 21, 2015 13.40 13.44 13.14 13.14 3,346,105 -0.29(-2.15%)
Jul 20, 2015 13.35 13.45 13.27 13.43 2,308,185 +0.08(+0.61%)
Jul 17, 2015 13.19 13.37 13.11 13.35 4,046,205 +0.14(+1.02%)
Jul 16, 2015 13.12 13.26 13.08 13.21 1,901,072 +0.21(+1.59%)
Jul 15, 2015 12.99 13.10 12.93 13.00 2,092,341 +0.00(+0.00%)
Jul 14, 2015 12.97 13.04 12.91 13.00 2,396,471 +0.00(+0.00%)
Jul 13, 2015 12.91 13.08 12.81 13.00 2,296,265 +0.16(+1.26%)
Jul 10, 2015 12.88 12.96 12.74 12.84 1,817,795 +0.06(+0.49%)
Jul 09, 2015 12.90 12.99 12.74 12.78 2,302,750 +0.02(+0.14%)
Jul 08, 2015 12.84 12.91 12.73 12.76 2,750,467 -0.17(-1.32%)
Jul 07, 2015 12.92 12.98 12.65 12.93 3,510,157 +0.04(+0.35%)
Jul 06, 2015 13.02 13.09 12.83 12.89 3,165,724 -0.27(-2.05%)
Jul 02, 2015 13.24 13.16 13.16 13.16 3,327,233 -0.04(-0.27%)
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.