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 (%)
Aug 31, 2022 16.82 16.98 16.56 16.57 2,993,965 -0.18(-1.05%)
Aug 30, 2022 16.97 16.99 16.66 16.75 2,585,748 -0.19(-1.10%)
Aug 29, 2022 16.95 17.05 16.83 16.94 1,402,824 -0.06(-0.35%)
Aug 26, 2022 17.41 17.57 17.00 17.00 2,827,978 -0.37(-2.14%)
Aug 25, 2022 17.14 17.40 17.14 17.37 1,388,696 +0.24(+1.43%)
Aug 24, 2022 17.04 17.20 16.90 17.12 1,663,323 +0.17(+0.98%)
Aug 23, 2022 17.09 17.28 16.92 16.96 1,430,248 -0.14(-0.80%)
Aug 22, 2022 17.26 17.43 17.07 17.09 1,661,983 -0.44(-2.51%)
Aug 19, 2022 17.78 17.83 17.48 17.53 1,712,900 -0.37(-2.08%)
Aug 18, 2022 17.88 17.97 17.62 17.91 1,694,738 -0.05(-0.27%)
Aug 17, 2022 18.07 18.10 17.82 17.95 1,916,780 -0.25(-1.40%)
Aug 16, 2022 17.96 18.43 17.96 18.21 2,420,500 +0.10(+0.54%)
Aug 15, 2022 18.44 18.52 18.07 18.11 3,783,246 -0.33(-1.81%)
Aug 12, 2022 18.34 18.50 18.25 18.44 2,235,768 +0.16(+0.86%)
Aug 11, 2022 18.07 18.40 18.05 18.29 2,826,282 +0.22(+1.19%)
Aug 10, 2022 18.03 18.16 17.80 18.07 3,786,197 +0.18(+0.99%)
Aug 09, 2022 18.47 20.16 17.79 17.90 5,266,641 +0.88(+5.18%)
Aug 08, 2022 16.73 17.28 16.66 17.01 4,111,894 +0.35(+2.12%)
Aug 05, 2022 16.72 16.78 16.49 16.66 4,161,162 -0.36(-2.13%)
Aug 04, 2022 17.05 17.20 16.91 17.02 1,733,706 -0.13(-0.74%)
Aug 03, 2022 16.71 17.19 16.64 17.15 2,268,567 +0.50(+3.00%)
Aug 02, 2022 16.70 16.82 16.56 16.65 1,560,886 -0.13(-0.76%)
Aug 01, 2022 16.67 16.95 16.46 16.78 1,458,391 -0.01(-0.06%)
Jul 29, 2022 16.68 16.94 16.55 16.79 2,252,024 +0.04(+0.23%)
Jul 28, 2022 16.53 16.80 16.28 16.75 2,451,600 +0.05(+0.29%)
Jul 27, 2022 16.40 16.76 16.33 16.70 3,153,591 +0.34(+2.10%)
Jul 26, 2022 16.39 16.56 16.23 16.36 2,389,762 -0.20(-1.18%)
Jul 25, 2022 16.55 16.81 16.43 16.55 2,912,199 +0.02(+0.12%)
Jul 22, 2022 16.44 16.61 16.30 16.53 2,344,951 +0.05(+0.30%)
Jul 21, 2022 16.25 16.49 16.11 16.49 2,629,137 +0.21(+1.26%)
Jul 20, 2022 15.96 16.47 15.95 16.28 2,376,611 +0.30(+1.90%)
Jul 19, 2022 15.64 16.04 15.52 15.98 1,786,677 +0.59(+3.82%)
Jul 18, 2022 15.47 15.63 15.32 15.39 2,486,387 -0.02(-0.13%)
Jul 15, 2022 15.18 15.42 15.01 15.41 2,147,276 +0.48(+3.21%)
Jul 14, 2022 14.87 15.03 14.83 14.93 1,482,591 -0.24(-1.61%)
Jul 13, 2022 15.07 15.27 14.80 15.17 1,665,389 -0.16(-1.02%)
Jul 12, 2022 15.08 15.51 15.08 15.33 1,506,849 +0.24(+1.62%)
Jul 11, 2022 15.19 15.28 15.03 15.08 1,345,614 -0.34(-2.22%)
Jul 08, 2022 15.47 15.61 15.36 15.43 1,489,948 -0.09(-0.57%)
Jul 07, 2022 15.39 15.56 15.34 15.52 2,622,283 +0.25(+1.67%)
Jul 06, 2022 15.42 15.55 15.11 15.26 1,922,545 -0.05(-0.32%)
Jul 05, 2022 15.11 15.33 14.86 15.31 2,174,711 -0.12(-0.76%)
Jul 01, 2022 15.23 15.48 15.10 15.43 2,051,142 +0.17(+1.09%)
Jun 30, 2022 14.85 15.42 14.79 15.26 4,186,006 +0.25(+1.70%)
Jun 29, 2022 15.02 15.18 14.86 15.01 2,875,753 -0.17(-1.10%)
Jun 28, 2022 15.51 15.79 15.16 15.17 3,657,741 -0.24(-1.59%)
Jun 27, 2022 15.55 15.62 15.29 15.42 3,419,059 -0.04(-0.25%)
Jun 24, 2022 15.07 15.57 15.05 15.46 6,001,505 +0.53(+3.54%)
Jun 23, 2022 14.82 14.95 14.64 14.93 3,676,604 +0.14(+0.93%)
Jun 22, 2022 14.78 14.95 14.65 14.79 4,546,049 -0.12(-0.79%)
Jun 21, 2022 15.41 15.54 14.89 14.91 4,378,118 -0.27(-1.81%)
Jun 17, 2022 15.18 15.48 15.11 15.18 6,743,803 +0.08(+0.52%)
Jun 16, 2022 14.88 15.14 14.69 15.10 3,654,984 -0.12(-0.77%)
Jun 15, 2022 15.45 15.51 15.03 15.22 4,746,332 -0.01(-0.06%)
Jun 14, 2022 15.38 15.47 15.02 15.23 3,789,986 -0.12(-0.77%)
Jun 13, 2022 15.76 15.87 15.28 15.35 3,816,147 -0.88(-5.43%)
Jun 10, 2022 16.18 16.32 16.03 16.23 4,226,440 -0.28(-1.72%)
Jun 09, 2022 16.87 16.91 16.50 16.52 2,760,268 -0.34(-2.03%)
Jun 08, 2022 17.02 17.25 16.80 16.86 2,451,287 -0.35(-2.05%)
Jun 07, 2022 16.70 17.25 16.64 17.21 2,839,033 +0.19(+1.09%)
Jun 06, 2022 17.03 17.08 16.81 17.02 2,159,480 +0.18(+1.05%)
Jun 03, 2022 17.09 17.15 16.66 16.85 1,934,831 -0.50(-2.88%)
Jun 02, 2022 16.91 17.43 16.91 17.35 2,156,307 +0.49(+2.90%)
Jun 01, 2022 17.12 17.26 16.56 16.86 4,441,361 -0.19(-1.09%)
May 31, 2022 17.05 17.18 16.80 17.04 4,528,478 -0.27(-1.58%)
May 27, 2022 16.99 17.32 16.91 17.32 1,987,945 +0.44(+2.61%)
May 26, 2022 16.60 16.93 16.53 16.88 3,416,686 +0.37(+2.26%)
May 25, 2022 16.16 16.65 16.04 16.51 2,680,960 +0.29(+1.81%)
May 24, 2022 16.86 16.86 16.04 16.21 4,224,210 -0.85(-4.99%)
May 23, 2022 17.49 17.53 16.94 17.06 3,466,431 -0.19(-1.08%)
May 20, 2022 17.31 17.52 16.86 17.25 4,826,056 +0.11(+0.63%)
May 19, 2022 17.00 17.35 16.91 17.14 4,919,089 +0.02(+0.11%)
May 18, 2022 17.65 18.02 17.06 17.12 3,297,329 -0.76(-4.27%)
May 17, 2022 17.64 18.00 17.64 17.89 3,804,168 +0.62(+3.57%)
May 16, 2022 17.47 17.53 17.12 17.27 2,773,905 -0.21(-1.18%)
May 13, 2022 17.14 17.59 16.98 17.48 3,528,556 +0.45(+2.65%)
May 12, 2022 16.35 17.03 16.33 17.02 6,751,454 +0.47(+2.84%)
May 11, 2022 17.07 17.59 16.52 16.55 5,309,199 -0.66(-3.81%)
May 10, 2022 17.24 17.63 16.85 17.21 5,708,256 +0.07(+0.40%)
May 09, 2022 16.56 17.28 16.56 17.14 6,439,499 +0.38(+2.28%)
May 06, 2022 18.74 18.83 16.20 16.76 7,667,375 -2.57(-13.28%)
May 05, 2022 20.33 20.37 19.00 19.33 3,227,027 -1.10(-5.37%)
May 04, 2022 19.80 20.47 19.73 20.42 2,431,374 +0.63(+3.17%)
May 03, 2022 19.87 20.00 19.50 19.80 3,353,991 -0.01(-0.05%)
May 02, 2022 19.52 19.89 19.36 19.81 2,942,038 +0.35(+1.81%)
Apr 29, 2022 19.89 20.13 19.43 19.45 2,597,951 -0.55(-2.74%)
Apr 28, 2022 19.91 20.11 19.62 20.00 1,912,127 +0.16(+0.79%)
Apr 27, 2022 19.55 19.93 19.50 19.85 2,589,692 +0.21(+1.05%)
Apr 26, 2022 20.21 20.28 19.64 19.64 1,946,066 -0.81(-3.98%)
Apr 25, 2022 20.34 20.48 19.89 20.45 2,813,953 +0.02(+0.10%)
Apr 22, 2022 20.80 20.88 20.32 20.43 2,473,985 -0.48(-2.30%)
Apr 21, 2022 21.61 21.74 20.88 20.91 2,038,766 -0.51(-2.38%)
Apr 20, 2022 21.37 21.55 21.04 21.42 3,187,877 +0.14(+0.64%)
Apr 19, 2022 20.80 21.34 20.68 21.29 2,245,601 +0.54(+2.60%)
Apr 18, 2022 20.72 20.90 20.53 20.75 1,806,640 +0.01(+0.05%)
Apr 14, 2022 21.24 21.38 20.62 20.74 2,755,892 -0.45(-2.13%)
Apr 13, 2022 20.53 21.22 20.34 21.19 2,408,059 +0.66(+3.20%)
Apr 12, 2022 20.79 21.04 20.38 20.53 2,616,290 -0.14(-0.66%)
Apr 11, 2022 20.71 21.05 20.61 20.67 2,240,942 -0.24(-1.12%)
Apr 08, 2022 20.82 21.07 20.57 20.90 1,601,409 +0.04(+0.19%)
Apr 07, 2022 21.12 21.23 20.49 20.86 2,268,154 -0.36(-1.71%)
Apr 06, 2022 21.34 21.43 20.98 21.23 2,638,222 -0.32(-1.50%)
Apr 05, 2022 21.54 21.67 21.32 21.55 1,972,126 -0.11(-0.50%)
Apr 04, 2022 21.32 21.68 21.29 21.66 1,625,955 +0.18(+0.82%)
Apr 01, 2022 21.83 21.96 21.37 21.48 1,643,475 -0.22(-0.99%)
Mar 31, 2022 22.19 22.26 21.68 21.70 2,764,446 -0.61(-2.72%)
Mar 30, 2022 22.37 22.60 22.21 22.30 1,476,326 -0.19(-0.83%)
Mar 29, 2022 22.34 22.56 22.30 22.49 1,536,734 +0.44(+2.00%)
Mar 28, 2022 22.11 22.18 21.89 22.05 1,209,632 -0.07(-0.31%)
Mar 25, 2022 22.16 22.35 21.98 22.12 1,664,461 +0.03(+0.13%)
Mar 24, 2022 21.57 22.10 21.17 22.09 2,353,539 +0.62(+2.87%)
Mar 23, 2022 21.59 21.67 21.42 21.47 1,875,069 -0.31(-1.44%)
Mar 22, 2022 21.58 21.97 21.54 21.78 2,663,218 +0.23(+1.09%)
Mar 21, 2022 21.81 22.05 21.35 21.55 1,763,111 -0.14(-0.63%)
Mar 18, 2022 21.86 21.95 21.62 21.69 5,376,721 -0.27(-1.25%)
Mar 17, 2022 21.17 22.01 20.99 21.96 3,197,196 +0.77(+3.65%)
Mar 16, 2022 20.97 21.38 20.67 21.19 4,413,553 +0.52(+2.51%)
Mar 15, 2022 20.75 21.01 20.43 20.67 2,374,678 +0.09(+0.43%)
Mar 14, 2022 20.52 20.75 20.37 20.58 4,944,439 +0.15(+0.72%)
Mar 11, 2022 21.01 21.20 20.42 20.43 4,038,837 -0.02(-0.10%)
Mar 10, 2022 20.34 20.56 20.16 20.45 2,844,267 -0.15(-0.71%)
Mar 09, 2022 20.33 20.87 20.28 20.60 3,076,985 +0.78(+3.93%)
Mar 08, 2022 19.70 20.42 19.54 19.82 3,244,964 +0.05(+0.25%)
Mar 07, 2022 20.62 20.67 19.74 19.77 3,086,966 -0.92(-4.43%)
Mar 04, 2022 21.02 21.02 20.52 20.69 3,746,530 -0.54(-2.53%)
Mar 03, 2022 21.99 22.05 21.14 21.22 1,853,693 -0.74(-3.37%)
Mar 02, 2022 21.17 22.05 21.04 21.96 3,162,235 +0.96(+4.55%)
Mar 01, 2022 21.64 21.82 20.74 21.01 5,234,106 -0.75(-3.45%)
Feb 28, 2022 21.57 21.90 21.32 21.76 3,342,963 +0.04(+0.18%)
Feb 25, 2022 21.18 21.74 20.98 21.72 4,198,196 +0.69(+3.29%)
Feb 24, 2022 20.31 21.08 20.01 21.03 3,067,740 +0.20(+0.94%)
Feb 23, 2022 21.51 21.61 20.78 20.83 2,078,518 -0.50(-2.33%)
Feb 22, 2022 21.51 21.63 21.22 21.33 2,697,269 -0.26(-1.22%)
Feb 18, 2022 21.59 0 -0.59(-2.68%)
Feb 17, 2022 22.88 22.98 22.12 22.19 2,583,678 -0.90(-3.89%)
Feb 16, 2022 22.36 23.10 22.11 23.09 3,623,488 +0.53(+2.33%)
Feb 15, 2022 22.11 22.62 22.01 22.56 3,450,701 +0.84(+3.86%)
Feb 14, 2022 22.12 22.22 21.59 21.72 3,363,673 -0.36(-1.63%)
Feb 11, 2022 22.55 22.75 22.01 22.08 3,890,426 -0.53(-2.33%)
Feb 10, 2022 22.71 23.07 22.50 22.61 3,274,187 -0.26(-1.15%)
Feb 09, 2022 22.61 22.94 22.56 22.87 3,571,028 +0.59(+2.67%)
Feb 08, 2022 21.97 22.53 21.89 22.28 4,023,958 +0.39(+1.78%)
Feb 07, 2022 22.01 22.37 21.81 21.89 4,088,831 -0.05(-0.22%)
Feb 04, 2022 22.52 23.13 21.30 21.94 5,781,573 +0.05(+0.22%)
Feb 03, 2022 21.67 22.16 21.89 4,398,296 +0.08(+0.36%)
Feb 02, 2022 21.26 21.90 21.26 21.81 3,387,373 +0.11(+0.49%)
Feb 01, 2022 21.66 21.91 21.46 21.70 3,523,116 +0.02(+0.09%)
Jan 31, 2022 21.18 21.71 21.68 3,826,134 +0.47(+2.21%)
Jan 28, 2022 20.45 21.23 20.39 21.21 2,987,448 +0.66(+3.23%)
Jan 27, 2022 20.93 21.15 20.49 20.55 2,959,575 -0.27(-1.31%)
Jan 26, 2022 21.28 21.59 20.62 20.82 2,832,874 -0.31(-1.48%)
Jan 25, 2022 21.17 21.25 20.64 21.14 3,399,496 -0.31(-1.45%)
Jan 24, 2022 20.72 21.48 20.34 21.45 4,443,031 +0.55(+2.61%)
Jan 21, 2022 21.03 21.31 20.77 20.90 3,090,848 -0.30(-1.43%)
Jan 20, 2022 21.18 21.89 21.15 21.20 2,319,368 -0.27(-1.27%)
Jan 19, 2022 21.75 21.81 21.47 21.48 1,842,840 -0.16(-0.72%)
Jan 18, 2022 22.02 22.07 21.41 21.63 2,623,053 -0.52(-2.33%)
Jan 14, 2022 22.15 0 -0.23(-1.05%)
Jan 13, 2022 22.09 22.61 22.01 22.38 2,392,185 +0.34(+1.55%)
Jan 12, 2022 21.95 22.17 21.81 22.04 1,548,150 +0.16(+0.71%)
Jan 11, 2022 21.76 21.89 21.55 21.89 2,130,992 +0.21(+0.99%)
Jan 10, 2022 21.88 22.23 21.33 21.67 3,162,292 -0.26(-1.20%)
Jan 07, 2022 21.95 22.20 21.89 21.94 3,145,219 -0.03(-0.13%)
Jan 06, 2022 21.44 22.10 21.39 21.96 3,324,736 +0.68(+3.21%)
Jan 05, 2022 22.13 22.38 21.25 21.28 3,851,198 -0.74(-3.36%)
Jan 04, 2022 22.38 22.52 21.95 22.02 2,954,821 -0.18(-0.79%)
Jan 03, 2022 21.82 22.38 21.79 22.20 3,195,177 +0.45(+2.06%)
Dec 31, 2021 21.86 22.04 21.72 21.75 2,660,346 -0.19(-0.84%)
Dec 30, 2021 22.02 22.22 21.90 21.94 2,430,017 -0.07(-0.31%)
Dec 29, 2021 22.09 22.23 21.96 22.00 2,695,137 -0.09(-0.40%)
Dec 28, 2021 21.98 22.26 21.92 22.09 1,688,420 +0.08(+0.35%)
Dec 27, 2021 21.59 22.14 21.58 22.01 3,099,699 +0.24(+1.12%)
Dec 23, 2021 21.29 21.88 21.29 21.77 2,331,278 +0.53(+2.48%)
Dec 22, 2021 21.13 21.41 21.11 21.24 2,055,835 +0.09(+0.41%)
Dec 21, 2021 20.45 21.17 20.43 21.16 2,225,041 +0.80(+3.93%)
Dec 20, 2021 20.44 20.75 20.06 20.36 1,843,728 -0.39(-1.88%)
Dec 17, 2021 20.83 20.89 20.47 20.75 4,903,596 -0.22(-1.07%)
Dec 16, 2021 20.86 21.18 20.81 20.97 3,055,090 +0.25(+1.22%)
Dec 15, 2021 20.53 20.79 20.35 20.72 3,677,137 +0.23(+1.14%)
Dec 14, 2021 20.86 20.94 20.43 20.48 2,940,274 -0.43(-2.05%)
Dec 13, 2021 21.32 21.37 20.80 20.91 2,826,497 -0.40(-1.88%)
Dec 10, 2021 21.36 21.96 21.02 21.31 3,382,096 +0.09(+0.41%)
Dec 09, 2021 21.39 21.65 21.16 21.22 2,597,650 -0.39(-1.80%)
Dec 08, 2021 21.45 21.86 21.38 21.61 3,634,210 +0.18(+0.82%)
Dec 07, 2021 21.55 21.75 21.24 21.44 4,621,559 +0.10(+0.46%)
Dec 06, 2021 21.16 21.48 21.11 21.34 2,883,343 +0.18(+0.87%)
Dec 03, 2021 21.14 21.23 20.91 21.16 2,962,958 +0.00(+0.01%)
Dec 02, 2021 20.67 21.24 20.62 21.16 3,509,583 +0.59(+2.89%)
Dec 01, 2021 20.56 21.59 20.56 20.56 4,648,828 -0.52(-2.45%)
Nov 30, 2021 21.07 21.38 20.85 21.08 20,595,844 -0.20(-0.92%)
Nov 29, 2021 21.15 21.42 20.81 21.27 5,337,577 +0.36(+1.72%)
Nov 26, 2021 20.91 21.11 20.65 20.91 3,021,317 -0.52(-2.41%)
Nov 24, 2021 21.47 21.52 21.16 21.43 3,829,936 -0.23(-1.05%)
Nov 23, 2021 21.92 22.02 21.48 21.66 3,299,286 -0.22(-1.01%)
Nov 22, 2021 21.77 22.15 21.36 21.88 5,193,623 +0.30(+1.40%)
Nov 19, 2021 22.42 22.53 21.55 21.57 4,660,051 -1.06(-4.69%)
Nov 18, 2021 22.87 22.70 22.60 22.64 3,273,130 -0.18(-0.77%)
Nov 17, 2021 22.92 23.01 22.50 22.81 3,278,296 -0.22(-0.97%)
Nov 16, 2021 22.90 23.11 22.75 23.04 2,419,722 +0.17(+0.72%)
Nov 15, 2021 23.13 23.40 22.82 22.87 2,264,237 -0.34(-1.47%)
Nov 12, 2021 23.20 23.30 23.04 23.21 2,485,526 +0.20(+0.89%)
Nov 11, 2021 23.03 23.27 22.88 23.01 2,811,421 +0.10(+0.43%)
Nov 10, 2021 23.11 22.91 3,016,274 -0.22(-0.97%)
Nov 09, 2021 23.43 23.69 22.83 23.13 3,574,846 -0.31(-1.33%)
Nov 08, 2021 23.84 24.16 23.36 23.45 4,356,378 -0.31(-1.31%)
Nov 05, 2021 25.22 25.22 23.14 23.76 5,628,316 +0.88(+3.83%)
Nov 04, 2021 22.73 22.91 22.45 22.88 2,440,541 +0.13(+0.56%)
Nov 03, 2021 22.83 22.95 22.51 22.75 3,221,484 -0.18(-0.77%)
Nov 02, 2021 22.92 23.04 22.65 22.93 2,182,483 +0.00(+0.00%)
Nov 01, 2021 22.41 22.94 22.64 22.93 5,437,318 +0.60(+2.71%)
Oct 29, 2021 22.38 22.59 22.18 22.33 3,362,848 -0.24(-1.08%)
Oct 28, 2021 22.49 22.57 2,119,814 +0.19(+0.83%)
Oct 27, 2021 23.18 23.15 22.14 22.38 5,029,396 -0.87(-3.73%)
Oct 26, 2021 23.57 23.24 23.25 2,215,222 -0.30(-1.28%)
Oct 25, 2021 23.56 23.80 23.45 23.55 1,712,973 +0.09(+0.37%)
Oct 22, 2021 23.19 23.59 23.19 23.47 1,848,859 +0.24(+1.05%)
Oct 21, 2021 23.31 23.39 23.06 23.22 1,591,234 +0.01(+0.04%)
Oct 20, 2021 23.03 23.22 22.95 23.21 1,946,012 +0.11(+0.46%)
Oct 19, 2021 23.01 23.23 22.99 23.11 1,530,824 +0.15(+0.64%)
Oct 18, 2021 23.14 23.27 22.94 22.96 1,856,383 -0.34(-1.46%)
Oct 15, 2021 23.52 23.62 23.28 23.30 2,010,975 -0.16(-0.67%)
Oct 14, 2021 23.29 23.50 23.14 23.46 2,175,763 +0.36(+1.56%)
Oct 13, 2021 23.29 23.55 22.91 23.10 3,382,393 -0.19(-0.80%)
Oct 12, 2021 23.31 23.82 23.09 23.28 2,043,339 -0.09(-0.38%)
Oct 11, 2021 23.50 23.67 23.34 23.37 944,835 -0.11(-0.46%)
Oct 08, 2021 23.54 23.89 23.42 23.48 1,595,066 +0.01(+0.04%)
Oct 07, 2021 23.24 23.59 23.16 23.47 1,695,220 +0.43(+1.86%)
Oct 06, 2021 22.87 23.21 22.57 23.04 2,736,234 -0.15(-0.63%)
Oct 05, 2021 23.14 23.42 22.91 23.18 2,091,711 +0.31(+1.36%)
Oct 04, 2021 23.07 23.25 22.70 22.87 2,141,032 -0.24(-1.05%)
Oct 01, 2021 23.04 23.28 22.84 23.11 2,871,496 +0.18(+0.76%)
Sep 30, 2021 23.31 23.35 22.79 22.94 3,277,225 -0.27(-1.18%)
Sep 29, 2021 23.35 23.60 23.17 23.21 2,648,878 -0.11(-0.46%)
Sep 28, 2021 23.50 23.73 23.26 23.32 2,700,665 -0.26(-1.12%)
Sep 27, 2021 23.62 23.80 23.45 23.58 2,674,412 -0.18(-0.74%)
Sep 24, 2021 23.15 23.89 23.15 23.76 2,814,613 +0.35(+1.50%)
Sep 23, 2021 23.04 23.54 22.93 23.41 4,652,934 +0.87(+3.85%)
Sep 22, 2021 22.02 22.66 21.98 22.54 3,588,643 +0.89(+4.10%)
Sep 21, 2021 21.53 22.10 21.43 21.65 4,835,370 +0.34(+1.60%)
Sep 20, 2021 21.45 21.52 21.06 21.31 2,540,092 -0.48(-2.19%)
Sep 17, 2021 21.88 22.02 21.60 21.79 4,804,119 -0.12(-0.53%)
Sep 16, 2021 21.38 22.08 21.30 21.91 2,748,597 +0.51(+2.37%)
Sep 15, 2021 21.37 21.50 21.16 21.40 2,487,265 -0.06(-0.27%)
Sep 14, 2021 21.34 21.68 21.18 21.46 3,608,116 +0.22(+1.06%)
Sep 13, 2021 21.42 21.48 21.05 21.23 2,619,290 -0.01(-0.05%)
Sep 10, 2021 21.52 21.63 21.22 21.24 1,906,510 -0.16(-0.73%)
Sep 09, 2021 21.53 21.75 21.36 21.40 2,998,820 -0.03(-0.14%)
Sep 08, 2021 21.52 21.63 21.05 21.43 2,995,141 -0.12(-0.54%)
Sep 07, 2021 21.93 22.00 21.51 21.54 1,992,955 -0.35(-1.60%)
Sep 03, 2021 22.00 22.07 21.74 21.89 1,888,588 -0.09(-0.40%)
Sep 02, 2021 22.15 22.41 21.91 21.98 1,416,382 -0.16(-0.75%)
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.