Chronicle Journal: Finance

News Corporation (NQ: NWSA )

13.95 USD UNCHANGED
Streaming Delayed Price Updated: 6:19 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 13.79 14.01 13.76 13.95 1,391,991 +0.10(+0.72%)
Oct 20, 2020 13.85 13.98 13.75 13.85 1,350,519 +0.08(+0.58%)
Oct 19, 2020 13.97 14.10 13.61 13.77 1,439,497 -0.29(-2.06%)
Oct 16, 2020 14.05 14.23 13.92 14.06 974,800 +0.09(+0.64%)
Oct 15, 2020 14.06 14.13 13.80 13.97 1,713,046 -0.21(-1.45%)
Oct 14, 2020 14.37 14.60 14.13 14.18 1,430,605 -0.13(-0.94%)
Oct 13, 2020 14.08 14.34 13.90 14.31 1,948,021 +0.10(+0.70%)
Oct 12, 2020 14.36 14.54 14.13 14.21 1,603,842 -0.03(-0.25%)
Oct 09, 2020 14.57 14.57 14.22 14.24 1,832,200 -0.20(-1.35%)
Oct 08, 2020 14.27 14.44 14.03 14.44 2,232,474 +0.21(+1.48%)
Oct 07, 2020 14.62 14.62 14.23 14.23 1,893,387 -0.09(-0.63%)
Oct 06, 2020 14.41 14.70 14.13 14.32 2,428,366 -0.02(-0.14%)
Oct 05, 2020 14.27 14.43 14.13 14.34 2,590,217 +0.12(+0.88%)
Oct 02, 2020 14.01 14.31 13.89 14.21 1,487,900 +0.04(+0.25%)
Oct 01, 2020 14.04 14.23 13.97 14.18 1,607,682 +0.16(+1.14%)
Sep 30, 2020 13.97 14.15 13.89 14.02 2,481,902 +0.13(+0.94%)
Sep 29, 2020 14.11 14.24 13.78 13.89 1,632,320 -0.45(-3.14%)
Sep 28, 2020 14.35 14.54 14.17 14.34 2,655,386 +0.24(+1.70%)
Sep 25, 2020 13.94 14.12 13.84 14.10 3,076,600 +0.08(+0.57%)
Sep 24, 2020 14.29 14.33 13.96 14.02 1,880,196 -0.22(-1.54%)
Sep 23, 2020 14.68 14.88 14.16 14.24 2,924,071 -0.50(-3.39%)
Sep 22, 2020 14.67 14.81 14.47 14.74 2,804,045 +0.17(+1.17%)
Sep 21, 2020 15.42 15.59 14.37 14.57 5,159,003 -1.07(-6.84%)
Sep 18, 2020 14.98 15.89 14.90 15.64 8,038,400 +0.43(+2.83%)
Sep 17, 2020 14.92 15.24 14.86 15.21 3,641,651 +0.10(+0.66%)
Sep 16, 2020 15.40 15.40 15.08 15.11 2,612,377 -0.21(-1.37%)
Sep 15, 2020 15.27 15.36 15.19 15.32 1,630,536 +0.01(+0.07%)
Sep 14, 2020 15.17 15.37 15.14 15.31 2,204,229 +0.25(+1.66%)
Sep 11, 2020 14.97 15.21 14.88 15.06 1,964,400 +0.22(+1.48%)
Sep 10, 2020 15.09 15.22 14.82 14.84 1,961,108 -0.28(-1.85%)
Sep 09, 2020 14.77 15.16 14.69 15.12 1,965,347 +0.48(+3.28%)
Sep 08, 2020 14.82 14.89 14.62 14.64 1,935,102 -0.31(-2.07%)
Sep 04, 2020 15.26 15.39 14.66 14.95 2,423,000 -0.26(-1.71%)
Sep 03, 2020 15.27 15.45 15.05 15.21 2,973,155 -0.03(-0.20%)
Sep 02, 2020 15.19 15.28 14.98 15.24 2,486,322 +0.06(+0.40%)
Sep 01, 2020 15.11 15.30 14.96 15.18 1,553,092 +0.06(+0.40%)
Aug 31, 2020 15.32 15.43 15.11 15.12 2,079,927 -0.14(-0.88%)
Aug 28, 2020 15.15 15.28 14.95 15.26 1,374,800 +0.20(+1.29%)
Aug 27, 2020 15.08 15.16 14.90 15.06 1,175,641 +0.06(+0.40%)
Aug 26, 2020 15.05 15.15 14.88 15.00 1,513,538 +0.02(+0.13%)
Aug 25, 2020 14.96 15.01 14.82 14.98 1,414,910 +0.11(+0.74%)
Aug 24, 2020 14.85 14.88 14.73 14.87 1,903,428 +0.26(+1.78%)
Aug 21, 2020 15.17 15.17 14.57 14.61 2,293,100 -0.53(-3.50%)
Aug 20, 2020 15.04 15.28 15.01 15.14 1,923,727 -0.08(-0.53%)
Aug 19, 2020 15.22 15.41 15.20 15.22 1,805,684 +0.04(+0.26%)
Aug 18, 2020 14.89 15.27 14.83 15.18 2,077,481 +0.06(+0.40%)
Aug 17, 2020 15.33 15.39 15.03 15.12 2,019,615 -0.21(-1.37%)
Aug 14, 2020 15.31 15.46 15.20 15.33 1,806,100 +0.04(+0.26%)
Aug 13, 2020 15.21 15.42 15.16 15.29 2,111,087 +0.12(+0.82%)
Aug 12, 2020 15.10 15.41 15.05 15.16 3,879,950 +0.27(+1.85%)
Aug 11, 2020 14.85 15.33 14.82 14.89 3,044,589 +0.05(+0.34%)
Aug 10, 2020 14.34 14.97 14.34 14.84 4,597,930 +0.50(+3.52%)
Aug 07, 2020 13.44 14.36 13.34 14.34 2,532,300 +0.83(+6.11%)
Aug 06, 2020 13.15 13.60 13.02 13.51 2,482,983 +0.22(+1.66%)
Aug 05, 2020 13.41 13.51 13.19 13.29 1,918,070 -0.10(-0.75%)
Aug 04, 2020 12.98 13.40 12.64 13.39 1,602,345 +0.39(+3.00%)
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.