Indicators

News Corporation (NQ: NWSA )

26.27 -0.03 (-0.10%)

Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.