Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

News Corporation (NQ: NWSA )

24.02 -0.01 (-0.04%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.84 19.27 18.74 18.75 3,228,008 -0.10(-0.54%)
Jan 28, 2021 19.06 19.15 18.59 18.86 3,941,437 -0.07(-0.38%)
Jan 27, 2021 18.77 19.38 18.53 18.93 5,286,065 +0.43(+2.30%)
Jan 26, 2021 18.31 18.54 17.94 18.50 1,803,091 +0.38(+2.08%)
Jan 25, 2021 17.81 18.23 17.68 18.13 3,012,216 +0.17(+0.97%)
Jan 22, 2021 18.48 18.55 17.94 17.95 2,930,302 -0.62(-3.33%)
Jan 21, 2021 18.44 18.80 18.38 18.57 1,676,679 +0.10(+0.52%)
Jan 20, 2021 18.21 18.54 18.17 18.47 2,438,996 +0.35(+1.92%)
Jan 19, 2021 18.16 18.22 17.90 18.13 2,623,100 +0.05(+0.27%)
Jan 15, 2021 18.01 18.12 17.79 18.08 2,085,802 +0.01(+0.05%)
Jan 14, 2021 17.74 18.26 17.74 18.07 2,005,176 +0.40(+2.24%)
Jan 13, 2021 17.76 17.98 17.65 17.67 2,513,634 -0.12(-0.65%)
Jan 12, 2021 17.99 18.12 17.73 17.79 1,971,642 -0.25(-1.39%)
Jan 11, 2021 17.76 18.18 17.69 18.04 1,516,343 +0.03(+0.16%)
Jan 08, 2021 18.15 18.28 17.77 18.01 1,986,291 -0.11(-0.59%)
Jan 07, 2021 18.64 18.67 18.11 18.12 2,489,233 -0.49(-2.65%)
Jan 06, 2021 17.81 18.78 17.61 18.61 3,329,358 +0.94(+5.31%)
Jan 05, 2021 17.44 17.81 17.40 17.67 1,907,868 +0.12(+0.66%)
Jan 04, 2021 17.44 17.69 17.16 17.56 3,142,216 +0.18(+1.06%)
Dec 31, 2020 17.37 17.37 17.37 1,420,726 -0.06(-0.33%)
Dec 30, 2020 17.42 17.68 17.35 17.43 1,420,726 +0.01(+0.06%)
Dec 29, 2020 17.53 17.62 17.35 17.42 1,239,560 -0.15(-0.88%)
Dec 28, 2020 17.33 17.70 17.30 17.58 1,732,380 +0.35(+2.02%)
Dec 24, 2020 17.23 17.34 17.15 17.23 1,137,757 +0.13(+0.76%)
Dec 23, 2020 17.06 17.23 17.03 17.10 3,111,870 +0.04(+0.26%)
Dec 22, 2020 16.97 17.22 16.89 17.05 3,752,465 -0.01(-0.06%)
Dec 21, 2020 16.61 17.12 16.58 17.06 4,044,723 +0.29(+1.73%)
Dec 18, 2020 16.89 17.14 16.70 16.77 6,140,622 -0.35(-2.03%)
Dec 17, 2020 17.29 17.36 16.89 17.12 2,447,331 -0.06(-0.34%)
Dec 16, 2020 17.49 17.54 17.07 17.18 3,194,357 -0.31(-1.77%)
Dec 15, 2020 17.40 17.58 17.28 17.49 5,301,777 +0.33(+1.92%)
Dec 14, 2020 17.50 17.50 17.01 17.16 3,257,301 -0.20(-1.17%)
Dec 11, 2020 17.67 17.79 17.32 17.36 2,331,994 -0.38(-2.13%)
Dec 10, 2020 17.61 17.93 17.50 17.74 4,073,427 +0.08(+0.44%)
Dec 09, 2020 17.82 17.86 17.58 17.66 3,740,582 -0.11(-0.60%)
Dec 08, 2020 17.69 17.88 17.63 17.77 4,962,137 -0.12(-0.65%)
Dec 07, 2020 17.90 18.01 17.78 17.88 1,886,480 -0.17(-0.94%)
Dec 04, 2020 18.01 18.08 17.80 18.05 4,634,508 +0.10(+0.57%)
Dec 03, 2020 17.72 17.98 17.61 17.95 2,231,919 +0.17(+0.98%)
Dec 02, 2020 17.40 17.85 17.15 17.78 2,848,878 +0.31(+1.77%)
Dec 01, 2020 17.11 17.60 17.11 17.47 6,733,366 +0.41(+2.38%)
Nov 30, 2020 17.11 17.32 17.00 17.06 8,003,121 -0.06(-0.34%)
Nov 27, 2020 17.39 17.41 17.07 17.12 1,180,892 -0.28(-1.61%)
Nov 25, 2020 17.61 17.66 17.20 17.40 2,627,941 -0.16(-0.94%)
Nov 24, 2020 17.46 17.66 17.22 17.57 2,680,527 +0.26(+1.51%)
Nov 23, 2020 17.10 17.40 16.97 17.30 1,608,456 +0.37(+2.17%)
Nov 20, 2020 16.95 17.01 16.67 16.94 1,891,849 -0.03(-0.17%)
Nov 19, 2020 16.94 17.11 16.82 16.97 2,017,973 +0.00(+0.00%)
Nov 18, 2020 17.01 17.36 16.92 16.97 1,947,999 -0.13(-0.74%)
Nov 17, 2020 16.70 17.24 16.68 17.09 2,392,120 +0.28(+1.67%)
Nov 16, 2020 17.20 17.55 16.58 16.81 2,167,375 +0.40(+2.41%)
Nov 13, 2020 15.92 16.46 15.80 16.41 2,110,215 +0.57(+3.60%)
Nov 12, 2020 16.51 16.61 15.69 15.84 2,969,425 -0.78(-4.71%)
Nov 11, 2020 15.76 16.64 15.72 16.63 5,994,567 +0.90(+5.72%)
Nov 10, 2020 15.20 15.83 15.20 15.73 4,308,026 +0.58(+3.86%)
Nov 09, 2020 15.40 15.94 15.12 15.14 4,501,188 +0.49(+3.33%)
Nov 06, 2020 15.15 15.38 14.30 14.66 3,032,606 +1.12(+8.29%)
Nov 05, 2020 13.26 13.64 12.84 13.53 1,694,866 +0.44(+3.40%)
Nov 04, 2020 13.04 13.25 12.88 13.09 1,830,293 +0.04(+0.30%)
Nov 03, 2020 13.09 13.21 12.96 13.05 1,248,309 +0.20(+1.58%)
Nov 02, 2020 12.87 12.99 12.64 12.85 1,818,136 +0.15(+1.22%)
Oct 30, 2020 12.64 12.74 12.44 12.69 1,920,088 +0.04(+0.31%)
Oct 29, 2020 12.49 12.80 12.36 12.65 1,448,064 +0.12(+0.93%)
Oct 28, 2020 12.74 12.84 12.51 12.54 2,718,929 -0.44(-3.43%)
Oct 27, 2020 13.18 13.28 12.95 12.98 1,533,237 -0.21(-1.61%)
Oct 26, 2020 13.32 13.41 13.02 13.20 1,892,199 -0.32(-2.36%)
Oct 23, 2020 13.52 14.06 13.27 13.51 1,371,019 +0.06(+0.43%)
Oct 22, 2020 13.50 13.62 13.32 13.46 1,302,277 -0.03(-0.22%)
Oct 21, 2020 13.33 13.54 13.30 13.49 1,439,902 +0.10(+0.72%)
Oct 20, 2020 13.39 13.51 13.29 13.39 1,397,002 +0.08(+0.58%)
Oct 19, 2020 13.51 13.63 13.16 13.31 1,489,043 -0.28(-2.06%)
Oct 16, 2020 13.58 13.76 13.46 13.59 1,008,351 +0.09(+0.64%)
Oct 15, 2020 13.59 13.66 13.34 13.51 1,772,007 -0.20(-1.45%)
Oct 14, 2020 13.89 14.11 13.66 13.70 1,479,845 -0.13(-0.94%)
Oct 13, 2020 13.61 13.86 13.44 13.83 2,015,070 +0.10(+0.70%)
Oct 12, 2020 13.88 14.06 13.66 13.74 1,659,044 -0.03(-0.25%)
Oct 09, 2020 14.09 14.09 13.75 13.77 1,895,262 -0.19(-1.35%)
Oct 08, 2020 13.80 13.96 13.56 13.96 2,309,313 +0.20(+1.48%)
Oct 07, 2020 14.13 14.13 13.76 13.76 1,958,555 -0.09(-0.63%)
Oct 06, 2020 13.93 14.21 13.66 13.84 2,511,948 -0.02(-0.14%)
Oct 05, 2020 13.80 13.95 13.66 13.86 2,679,369 +0.12(+0.88%)
Oct 02, 2020 13.54 13.84 13.43 13.74 1,539,112 +0.03(+0.25%)
Oct 01, 2020 13.57 13.76 13.51 13.71 1,663,016 +0.15(+1.14%)
Sep 30, 2020 13.51 13.68 13.43 13.55 2,567,326 +0.13(+0.94%)
Sep 29, 2020 13.64 13.77 13.32 13.43 1,688,502 -0.44(-3.14%)
Sep 28, 2020 13.87 14.06 13.70 13.86 2,746,782 +0.23(+1.70%)
Sep 25, 2020 13.48 13.65 13.38 13.63 3,182,493 +0.08(+0.57%)
Sep 24, 2020 13.81 13.85 13.50 13.55 1,944,910 -0.21(-1.55%)
Sep 23, 2020 14.19 14.38 13.69 13.77 3,024,714 -0.48(-3.39%)
Sep 22, 2020 14.18 14.32 13.99 14.25 2,900,557 +0.16(+1.17%)
Sep 21, 2020 14.91 15.07 13.89 14.09 5,336,571 -1.03(-6.84%)
Sep 18, 2020 14.48 15.37 14.40 15.12 8,315,074 +0.42(+2.83%)
Sep 17, 2020 14.42 14.73 14.37 14.70 3,766,993 +0.10(+0.66%)
Sep 16, 2020 14.89 14.89 14.58 14.61 2,702,292 -0.20(-1.37%)
Sep 15, 2020 14.76 14.84 14.68 14.81 1,686,657 +0.11(+0.72%)
Sep 14, 2020 14.57 14.76 14.54 14.70 2,295,087 +0.24(+1.66%)
Sep 11, 2020 14.38 14.60 14.29 14.46 2,045,372 +0.21(+1.48%)
Sep 10, 2020 14.49 14.62 14.24 14.25 2,041,944 -0.27(-1.85%)
Sep 09, 2020 14.19 14.56 14.11 14.52 2,046,358 +0.46(+3.28%)
Sep 08, 2020 14.23 14.31 14.04 14.06 2,014,866 -0.30(-2.07%)
Sep 04, 2020 14.66 14.78 14.08 14.36 2,522,875 -0.25(-1.71%)
Sep 03, 2020 14.67 14.84 14.45 14.61 3,095,708 -0.03(-0.20%)
Sep 02, 2020 14.59 14.68 14.39 14.64 2,588,808 +0.06(+0.40%)
Sep 01, 2020 14.51 14.69 14.37 14.58 1,617,110 +0.06(+0.40%)
Aug 31, 2020 14.71 14.82 14.51 14.52 2,165,661 -0.13(-0.89%)
Aug 28, 2020 14.55 14.67 14.36 14.65 1,431,469 +0.19(+1.29%)
Aug 27, 2020 14.48 14.56 14.31 14.46 1,224,100 +0.06(+0.40%)
Aug 26, 2020 14.45 14.55 14.29 14.41 1,575,925 +0.02(+0.13%)
Aug 25, 2020 14.37 14.42 14.23 14.39 1,473,232 +0.11(+0.74%)
Aug 24, 2020 14.26 14.29 14.15 14.28 1,981,887 +0.25(+1.78%)
Aug 21, 2020 14.57 14.57 13.99 14.03 2,387,621 -0.51(-3.50%)
Aug 20, 2020 14.44 14.68 14.42 14.54 2,003,022 -0.08(-0.53%)
Aug 19, 2020 14.62 14.80 14.60 14.62 1,880,114 +0.04(+0.26%)
Aug 18, 2020 14.30 14.67 14.24 14.58 2,163,114 +0.06(+0.40%)
Aug 17, 2020 14.72 14.78 14.44 14.52 2,102,863 -0.20(-1.37%)
Aug 14, 2020 14.70 14.84 14.60 14.72 1,880,547 +0.04(+0.26%)
Aug 13, 2020 14.61 14.81 14.56 14.68 2,198,105 +0.12(+0.82%)
Aug 12, 2020 14.50 14.80 14.45 14.56 4,039,881 +0.26(+1.85%)
Aug 11, 2020 14.26 14.72 14.23 14.30 3,170,086 +0.05(+0.34%)
Aug 10, 2020 13.77 14.38 13.77 14.25 4,787,456 +0.48(+3.52%)
Aug 07, 2020 12.91 13.79 12.81 13.77 2,636,681 +0.79(+6.11%)
Aug 06, 2020 12.63 13.06 12.50 12.98 2,585,331 +0.21(+1.66%)
Aug 05, 2020 12.88 12.98 12.67 12.76 1,997,132 -0.10(-0.75%)
Aug 04, 2020 12.47 12.87 12.14 12.86 1,668,393 +0.37(+3.00%)
Aug 03, 2020 12.27 12.52 12.17 12.49 2,025,034 +0.27(+2.20%)
Jul 31, 2020 12.34 12.41 12.10 12.22 1,715,618 -0.17(-1.40%)
Jul 30, 2020 12.25 12.45 12.13 12.39 1,195,355 +0.03(+0.23%)
Jul 29, 2020 12.31 12.44 12.25 12.36 1,463,138 +0.15(+1.26%)
Jul 28, 2020 12.26 12.31 12.07 12.21 1,258,209 -0.16(-1.32%)
Jul 27, 2020 12.22 12.40 12.15 12.37 1,165,546 +0.16(+1.34%)
Jul 24, 2020 12.30 12.39 12.17 12.21 959,796 -0.01(-0.08%)
Jul 23, 2020 12.38 12.49 12.17 12.22 1,467,413 -0.12(-1.01%)
Jul 22, 2020 12.53 12.53 12.25 12.34 1,677,035 +0.10(+0.78%)
Jul 21, 2020 12.20 12.36 12.16 12.25 1,255,335 +0.09(+0.71%)
Jul 20, 2020 12.25 12.31 12.11 12.16 1,027,114 -0.15(-1.25%)
Jul 17, 2020 12.28 12.38 12.14 12.31 1,123,476 +0.06(+0.47%)
Jul 16, 2020 12.11 12.36 12.08 12.25 1,176,965 +0.11(+0.87%)
Jul 15, 2020 12.04 12.21 11.95 12.15 2,697,075 +0.21(+1.77%)
Jul 14, 2020 11.45 11.95 11.33 11.94 2,765,628 +0.48(+4.19%)
Jul 13, 2020 11.55 11.74 11.39 11.46 1,954,644 -0.03(-0.25%)
Jul 10, 2020 11.31 11.52 11.14 11.49 1,740,711 +0.22(+1.96%)
Jul 09, 2020 11.32 11.65 11.11 11.27 2,224,296 -0.12(-1.01%)
Jul 08, 2020 11.50 11.52 11.24 11.38 1,685,603 -0.14(-1.25%)
Jul 07, 2020 11.56 11.68 11.51 11.52 1,372,700 -0.16(-1.40%)
Jul 06, 2020 11.77 11.97 11.58 11.69 1,614,736 +0.13(+1.16%)
Jul 02, 2020 11.73 11.84 11.52 11.55 1,679,279 -0.05(-0.41%)
Jul 01, 2020 11.38 11.72 11.24 11.60 2,099,097 +0.21(+1.86%)
Jun 30, 2020 11.22 11.43 11.14 11.39 2,284,746 +0.20(+1.80%)
Jun 29, 2020 11.15 11.24 10.93 11.19 1,504,882 +0.16(+1.48%)
Jun 26, 2020 11.21 11.27 10.79 11.03 3,076,388 -0.27(-2.38%)
Jun 25, 2020 11.16 11.40 11.05 11.29 3,000,287 +0.09(+0.77%)
Jun 24, 2020 11.35 11.47 11.18 11.21 1,997,729 -0.32(-2.75%)
Jun 23, 2020 11.62 11.72 11.52 11.52 1,784,222 +0.04(+0.33%)
Jun 22, 2020 11.31 11.55 11.26 11.49 1,516,522 +0.10(+0.84%)
Jun 19, 2020 11.48 11.72 11.31 11.39 4,926,324 -0.07(-0.59%)
Jun 18, 2020 11.61 11.73 11.36 11.46 2,130,625 -0.36(-3.01%)
Jun 17, 2020 11.53 11.88 11.37 11.81 4,227,334 +0.35(+3.02%)
Jun 16, 2020 11.75 11.80 11.28 11.47 2,390,263 +0.14(+1.27%)
Jun 15, 2020 10.89 11.43 10.81 11.32 2,230,649 +0.07(+0.60%)
Jun 12, 2020 11.41 11.46 10.97 11.26 2,035,064 +0.30(+2.72%)
Jun 11, 2020 11.51 11.56 10.92 10.96 2,241,216 -0.94(-7.91%)
Jun 10, 2020 12.37 12.37 11.88 11.90 2,244,449 -0.47(-3.80%)
Jun 09, 2020 12.67 12.74 12.32 12.37 1,842,097 -0.46(-3.59%)
Jun 08, 2020 12.44 12.85 12.41 12.83 2,485,760 +0.39(+3.13%)
Jun 05, 2020 12.55 12.79 12.37 12.44 3,550,768 +0.16(+1.29%)
Jun 04, 2020 12.28 12.48 12.13 12.28 5,716,481 -0.12(-0.93%)
Jun 03, 2020 11.95 12.42 11.69 12.40 4,568,916 +0.63(+5.39%)
Jun 02, 2020 11.90 11.90 11.57 11.77 3,468,112 +0.06(+0.49%)
Jun 01, 2020 11.77 11.97 11.68 11.71 2,190,195 -0.06(-0.49%)
May 29, 2020 11.37 11.80 11.30 11.77 4,841,152 +0.36(+3.16%)
May 28, 2020 11.71 11.73 11.34 11.40 2,722,172 -0.21(-1.78%)
May 27, 2020 11.58 11.61 11.31 11.61 3,890,182 +0.20(+1.77%)
May 26, 2020 11.47 11.53 11.27 11.41 3,109,977 +0.35(+3.13%)
May 22, 2020 11.00 11.12 10.88 11.06 1,929,484 +0.13(+1.23%)
May 21, 2020 10.92 11.02 10.81 10.93 1,726,673 -0.07(-0.61%)
May 20, 2020 10.79 11.05 10.75 11.00 1,791,869 +0.34(+3.15%)
May 19, 2020 10.72 10.95 10.62 10.66 1,985,300 -0.06(-0.54%)
May 18, 2020 10.90 11.08 10.65 10.72 2,556,745 +0.28(+2.67%)
May 15, 2020 10.25 10.46 10.10 10.44 2,996,214 +0.13(+1.31%)
May 14, 2020 9.979 10.37 9.662 10.31 4,131,059 +0.12(+1.13%)
May 13, 2020 10.05 10.21 9.887 10.19 3,772,468 +0.02(+0.19%)
May 12, 2020 10.31 10.55 10.15 10.17 2,255,374 -0.11(-1.03%)
May 11, 2020 10.35 10.45 10.17 10.28 2,596,932 -0.22(-2.10%)
May 08, 2020 10.19 10.62 9.806 10.50 3,294,003 +1.23(+13.26%)
May 07, 2020 9.402 9.546 9.090 9.268 2,940,011 -0.02(-0.21%)
May 06, 2020 9.220 9.422 9.124 9.287 2,043,728 +0.12(+1.26%)
May 05, 2020 9.354 9.604 9.129 9.172 2,264,569 -0.09(-0.93%)
May 04, 2020 8.970 9.306 8.836 9.258 2,902,355 +0.16(+1.74%)
May 01, 2020 9.374 9.393 9.052 9.100 2,141,268 -0.42(-4.39%)
Apr 30, 2020 9.854 10.17 9.470 9.518 2,092,739 -0.57(-5.62%)
Apr 29, 2020 9.652 10.10 9.604 10.08 4,064,556 +0.66(+7.03%)
Apr 28, 2020 9.268 9.551 9.114 9.422 3,622,049 +0.34(+3.70%)
Apr 27, 2020 8.519 9.162 8.519 9.085 3,065,406 +0.61(+7.13%)
Apr 24, 2020 8.384 8.557 8.308 8.480 3,549,727 +0.15(+1.79%)
Apr 23, 2020 8.135 8.519 8.115 8.332 1,641,096 +0.23(+2.85%)
Apr 22, 2020 8.279 8.327 8.077 8.101 1,601,699 +0.00(+0.00%)
Apr 21, 2020 8.173 8.231 7.933 8.101 2,457,251 -0.32(-3.82%)
Apr 20, 2020 8.394 8.567 8.269 8.423 2,009,125 -0.12(-1.46%)
Apr 17, 2020 8.308 8.682 8.308 8.548 2,536,203 +0.45(+5.51%)
Apr 16, 2020 8.586 8.735 8.067 8.101 2,292,113 -0.48(-5.54%)
Apr 15, 2020 8.759 8.759 8.327 8.576 2,507,563 -0.47(-5.15%)
Apr 14, 2020 9.201 9.220 8.778 9.042 2,516,022 +0.02(+0.27%)
Apr 13, 2020 9.095 9.095 8.740 9.018 2,498,095 -0.10(-1.05%)
Apr 09, 2020 8.759 9.230 8.692 9.114 5,426,942 +0.52(+6.03%)
Apr 08, 2020 8.500 8.673 8.288 8.596 3,894,515 +0.15(+1.82%)
Apr 07, 2020 8.480 9.172 8.288 8.442 5,852,567 -0.13(-1.57%)
Apr 06, 2020 8.231 8.639 8.154 8.576 3,294,356 +0.72(+9.17%)
Apr 03, 2020 7.837 7.981 7.686 7.856 3,479,132 -0.02(-0.24%)
Apr 02, 2020 8.183 8.509 7.587 7.875 5,077,073 -0.42(-5.09%)
Apr 01, 2020 8.087 8.712 8.077 8.298 3,618,602 -0.32(-3.73%)
Mar 31, 2020 8.624 8.961 8.279 8.620 4,429,495 +0.15(+1.76%)
Mar 30, 2020 8.135 8.576 7.962 8.471 4,440,589 +0.28(+3.40%)
Mar 27, 2020 8.538 8.538 8.087 8.192 3,007,980 -0.61(-6.88%)
Mar 26, 2020 8.432 9.023 8.365 8.797 3,381,505 +0.42(+5.05%)
Mar 25, 2020 8.317 8.865 7.779 8.375 5,250,014 +0.04(+0.46%)
Mar 24, 2020 8.308 8.356 8.000 8.336 2,674,422 +0.43(+5.47%)
Mar 23, 2020 8.749 8.826 7.654 7.904 4,374,245 -0.76(-8.76%)
Mar 20, 2020 8.989 9.326 8.567 8.663 5,915,378 -0.62(-6.72%)
Mar 19, 2020 9.431 9.940 9.148 9.287 3,638,812 -0.20(-2.13%)
Mar 18, 2020 10.15 10.20 9.143 9.489 4,437,167 -0.96(-9.19%)
Mar 17, 2020 9.767 11.03 9.575 10.45 7,591,979 +0.71(+7.30%)
Mar 16, 2020 10.14 10.14 9.076 9.739 5,604,325 -0.32(-3.15%)
Mar 13, 2020 9.354 10.08 9.124 10.06 6,997,414 +1.20(+13.56%)
Mar 12, 2020 9.009 9.441 8.749 8.855 9,502,409 -0.84(-8.62%)
Mar 11, 2020 10.04 10.15 9.614 9.691 4,108,573 -0.68(-6.57%)
Mar 10, 2020 9.940 10.40 9.662 10.37 3,989,590 +0.73(+7.57%)
Mar 09, 2020 9.757 10.05 9.576 9.643 4,131,139 -0.84(-7.99%)
Mar 06, 2020 10.16 10.56 10.06 10.48 4,300,164 -0.05(-0.45%)
Mar 05, 2020 10.92 10.92 10.47 10.53 2,673,737 -0.67(-5.95%)
Mar 04, 2020 11.12 11.38 10.95 11.19 4,380,698 -0.06(-0.55%)
Mar 03, 2020 11.73 12.12 11.20 11.25 4,373,553 -0.56(-4.75%)
Mar 02, 2020 11.53 11.82 11.16 11.82 4,653,161 +0.33(+2.90%)
Feb 28, 2020 11.00 11.62 10.95 11.48 9,184,803 +0.14(+1.22%)
Feb 27, 2020 11.51 11.80 11.15 11.34 4,372,524 -0.38(-3.24%)
Feb 26, 2020 12.24 12.31 11.61 11.73 3,400,540 -0.50(-4.12%)
Feb 25, 2020 13.00 13.19 12.18 12.23 6,236,561 -0.71(-5.51%)
Feb 24, 2020 13.33 13.45 12.94 12.94 2,283,610 -0.69(-5.09%)
Feb 21, 2020 13.76 13.77 13.60 13.64 1,742,170 -0.19(-1.41%)
Feb 20, 2020 14.02 14.02 13.66 13.83 2,131,935 -0.06(-0.44%)
Feb 19, 2020 13.84 14.06 13.75 13.89 1,693,865 +0.10(+0.76%)
Feb 18, 2020 13.85 13.88 13.74 13.79 1,798,304 -0.10(-0.68%)
Feb 14, 2020 13.71 13.90 13.62 13.88 1,842,281 +0.19(+1.39%)
Feb 13, 2020 13.70 13.76 13.59 13.69 1,886,601 -0.04(-0.28%)
Feb 12, 2020 13.47 13.78 13.47 13.73 2,293,568 +0.29(+2.19%)
Feb 11, 2020 13.18 13.45 13.12 13.44 1,928,653 +0.35(+2.69%)
Feb 10, 2020 13.49 13.49 12.96 13.08 3,677,445 -0.41(-3.03%)
Feb 07, 2020 13.28 13.74 12.90 13.49 6,695,898 -0.27(-1.94%)
Feb 06, 2020 13.51 13.86 13.42 13.76 4,576,142 +0.37(+2.73%)
Feb 05, 2020 13.25 13.47 13.10 13.39 2,592,017 +0.26(+1.99%)
Feb 04, 2020 13.13 13.15 12.95 13.13 2,378,595 +0.16(+1.25%)
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.