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 (%)
Jan 30, 2015 13.17 13.41 13.10 13.22 3,498,440 -0.04(-0.27%)
Jan 29, 2015 13.43 13.52 13.09 13.26 3,033,872 -0.19(-1.39%)
Jan 28, 2015 13.75 13.77 13.44 13.44 2,841,594 -0.28(-2.01%)
Jan 27, 2015 13.90 13.91 13.64 13.72 3,022,220 -0.08(-0.58%)
Jan 26, 2015 13.46 13.80 13.41 13.80 2,138,260 +0.32(+2.37%)
Jan 23, 2015 13.49 13.61 13.39 13.48 2,265,139 -0.02(-0.13%)
Jan 22, 2015 13.33 13.54 13.18 13.49 2,428,293 +0.22(+1.67%)
Jan 21, 2015 13.24 13.32 13.10 13.27 3,968,836 +0.02(+0.13%)
Jan 20, 2015 13.42 13.43 13.09 13.26 3,291,328 -0.12(-0.86%)
Jan 16, 2015 13.31 13.42 13.29 13.37 1,826,915 +0.04(+0.33%)
Jan 15, 2015 13.49 13.63 13.27 13.33 3,032,568 -0.08(-0.60%)
Jan 14, 2015 13.45 13.50 13.07 13.41 5,417,930 -0.12(-0.85%)
Jan 13, 2015 13.63 13.68 13.38 13.52 4,259,352 -0.04(-0.29%)
Jan 12, 2015 13.66 13.70 13.42 13.56 3,587,632 -0.12(-0.88%)
Jan 09, 2015 13.57 13.70 13.53 13.68 2,782,463 +0.07(+0.49%)
Jan 08, 2015 13.36 13.66 13.17 13.61 5,223,004 +0.41(+3.13%)
Jan 07, 2015 13.35 13.35 13.03 13.20 2,835,643 -0.04(-0.27%)
Jan 06, 2015 13.41 13.49 13.10 13.24 4,885,533 -0.19(-1.39%)
Jan 05, 2015 13.72 13.80 13.39 13.42 4,524,382 -0.42(-3.01%)
Jan 02, 2015 14.05 14.13 13.68 13.84 3,405,131 -0.09(-0.64%)
Dec 31, 2014 14.01 13.93 13.93 13.93 2,789,383 -0.07(-0.51%)
Dec 30, 2014 13.85 14.08 13.79 14.00 3,378,695 +0.03(+0.19%)
Dec 29, 2014 13.84 14.01 13.82 13.97 2,668,343 +0.15(+1.09%)
Dec 26, 2014 13.81 13.85 13.77 13.82 1,952,489 +0.08(+0.58%)
Dec 24, 2014 13.92 13.74 13.74 13.74 1,685,006 -0.12(-0.83%)
Dec 23, 2014 13.68 13.91 13.62 13.86 2,637,341 +0.20(+1.50%)
Dec 22, 2014 13.56 13.75 13.46 13.65 4,440,641 +0.14(+1.05%)
Dec 19, 2014 13.37 13.57 13.37 13.51 7,879,239 +0.18(+1.33%)
Dec 18, 2014 13.43 13.62 13.26 13.34 4,490,359 +0.12(+0.87%)
Dec 17, 2014 12.99 13.25 12.95 13.22 4,024,703 +0.23(+1.78%)
Dec 16, 2014 13.12 13.42 12.99 12.99 4,674,696 -0.12(-0.88%)
Dec 15, 2014 13.40 13.48 13.09 13.10 4,065,197 -0.26(-1.93%)
Dec 12, 2014 13.49 13.57 13.36 13.36 4,304,879 -0.25(-1.83%)
Dec 11, 2014 13.85 13.85 13.52 13.61 4,188,664 -0.01(-0.07%)
Dec 10, 2014 13.86 13.89 13.59 13.62 4,241,611 -0.31(-2.23%)
Dec 09, 2014 13.65 13.94 13.64 13.93 4,083,487 +0.17(+1.23%)
Dec 08, 2014 14.04 14.05 13.73 13.76 4,796,066 -0.28(-2.02%)
Dec 05, 2014 13.95 13.97 13.88 14.05 3,676,111 +0.10(+0.70%)
Dec 04, 2014 13.96 14.05 13.84 13.95 4,023,640 -0.07(-0.51%)
Dec 03, 2014 13.96 14.04 13.87 14.02 4,942,061 +0.04(+0.32%)
Dec 02, 2014 13.85 14.01 13.75 13.97 3,713,699 +0.16(+1.16%)
Dec 01, 2014 13.91 13.93 13.68 13.81 3,898,234 +0.04(+0.26%)
Nov 28, 2014 13.94 13.94 13.73 13.78 2,042,069 -0.14(-1.02%)
Nov 26, 2014 13.72 13.92 13.92 13.92 4,349,816 +0.20(+1.49%)
Nov 25, 2014 13.81 13.83 13.68 13.72 5,132,860 -0.01(-0.06%)
Nov 24, 2014 13.61 13.79 13.38 13.73 8,738,108 +0.26(+1.91%)
Nov 21, 2014 13.60 13.64 13.38 13.47 5,928,364 +0.03(+0.20%)
Nov 20, 2014 13.04 13.50 13.03 13.44 8,609,267 -0.04(-0.33%)
Nov 19, 2014 13.35 13.51 13.24 13.49 12,131,758 +0.16(+1.20%)
Nov 18, 2014 13.30 13.42 13.28 13.33 7,435,005 -0.03(-0.20%)
Nov 17, 2014 13.49 13.53 13.25 13.35 8,069,310 -0.14(-1.05%)
Nov 14, 2014 13.27 13.49 13.26 13.49 3,032,584 +0.19(+1.40%)
Nov 13, 2014 13.61 13.61 13.18 13.31 10,020,634 -0.25(-1.83%)
Nov 12, 2014 13.48 13.70 13.48 13.56 4,371,293 +0.03(+0.20%)
Nov 11, 2014 13.55 13.65 13.45 13.53 4,592,036 +0.00(+0.00%)
Nov 10, 2014 13.43 13.58 13.39 13.53 4,912,561 +0.08(+0.59%)
Nov 07, 2014 13.56 13.68 13.44 13.45 5,584,675 -0.16(-1.17%)
Nov 06, 2014 14.06 14.13 13.60 13.61 10,716,214 +0.03(+0.20%)
Nov 05, 2014 13.57 13.72 13.45 13.58 3,112,974 +0.14(+1.02%)
Nov 04, 2014 13.75 13.90 13.38 13.45 5,350,943 -0.37(-2.67%)
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.