Skip to main content

News Corporation (NQ: NWSA )

27.25 -0.03 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.816 10.13 9.434 9.482 2,100,703 -0.56(-5.62%)
Apr 29, 2020 9.616 10.07 9.568 10.05 4,080,022 +0.66(+7.03%)
Apr 28, 2020 9.233 9.515 9.080 9.386 3,635,831 +0.33(+3.70%)
Apr 27, 2020 8.487 9.128 8.487 9.051 3,077,071 +0.60(+7.13%)
Apr 24, 2020 8.353 8.525 8.276 8.448 3,563,234 +0.15(+1.79%)
Apr 23, 2020 8.104 8.487 8.085 8.300 1,647,341 +0.23(+2.85%)
Apr 22, 2020 8.247 8.295 8.046 8.070 1,607,794 +0.00(+0.00%)
Apr 21, 2020 8.142 8.200 7.903 8.070 2,466,601 -0.32(-3.82%)
Apr 20, 2020 8.362 8.534 8.238 8.391 2,016,770 -0.12(-1.46%)
Apr 17, 2020 8.276 8.649 8.276 8.515 2,545,854 +0.44(+5.51%)
Apr 16, 2020 8.554 8.702 8.037 8.070 2,300,835 -0.47(-5.54%)
Apr 15, 2020 8.726 8.726 8.295 8.544 2,517,105 -0.46(-5.15%)
Apr 14, 2020 9.166 9.185 8.745 9.008 2,525,596 +0.02(+0.27%)
Apr 13, 2020 9.061 9.061 8.707 8.984 2,507,601 -0.10(-1.05%)
Apr 09, 2020 8.726 9.195 8.659 9.080 5,447,593 +0.52(+6.03%)
Apr 08, 2020 8.467 8.640 8.257 8.563 3,909,335 +0.15(+1.82%)
Apr 07, 2020 8.448 9.137 8.257 8.410 5,874,837 -0.13(-1.57%)
Apr 06, 2020 8.200 8.606 8.123 8.544 3,306,892 +0.72(+9.17%)
Apr 03, 2020 7.807 7.951 7.657 7.826 3,492,371 -0.02(-0.24%)
Apr 02, 2020 8.152 8.477 7.558 7.846 5,096,393 -0.42(-5.09%)
Apr 01, 2020 8.056 8.679 8.046 8.267 3,632,372 -0.32(-3.73%)
Mar 31, 2020 8.592 8.927 8.247 8.587 4,446,350 +0.15(+1.76%)
Mar 30, 2020 8.104 8.544 7.932 8.439 4,457,487 +0.28(+3.40%)
Mar 27, 2020 8.506 8.506 8.056 8.161 3,019,426 -0.60(-6.88%)
Mar 26, 2020 8.400 8.989 8.333 8.764 3,394,372 +0.42(+5.05%)
Mar 25, 2020 8.286 8.831 7.750 8.343 5,269,991 +0.04(+0.46%)
Mar 24, 2020 8.276 8.324 7.970 8.305 2,684,599 +0.43(+5.47%)
Mar 23, 2020 8.716 8.793 7.625 7.874 4,390,890 -0.76(-8.76%)
Mar 20, 2020 8.955 9.290 8.534 8.630 5,937,888 -0.62(-6.72%)
Mar 19, 2020 9.395 9.903 9.113 9.252 3,652,659 -0.20(-2.13%)
Mar 18, 2020 10.11 10.16 9.108 9.453 4,454,051 -0.96(-9.19%)
Mar 17, 2020 9.730 10.98 9.539 10.41 7,620,868 +0.71(+7.30%)
Mar 16, 2020 10.10 10.10 9.041 9.702 5,625,651 -0.32(-3.15%)
Mar 13, 2020 9.319 10.05 9.089 10.02 7,024,041 +1.20(+13.56%)
Mar 12, 2020 8.975 9.405 8.716 8.821 9,538,568 -0.83(-8.62%)
Mar 11, 2020 9.998 10.11 9.577 9.654 4,124,207 -0.68(-6.57%)
Mar 10, 2020 9.903 10.36 9.625 10.33 4,004,771 +0.73(+7.57%)
Mar 09, 2020 9.720 10.01 9.540 9.606 4,146,858 -0.83(-7.99%)
Mar 06, 2020 10.12 10.52 10.02 10.44 4,316,527 -0.05(-0.45%)
Mar 05, 2020 10.88 10.88 10.43 10.49 2,683,911 -0.66(-5.95%)
Mar 04, 2020 11.07 11.34 10.91 11.15 4,397,367 -0.06(-0.55%)
Mar 03, 2020 11.69 12.08 11.16 11.21 4,390,195 -0.56(-4.75%)
Mar 02, 2020 11.48 11.78 11.12 11.77 4,670,867 +0.33(+2.90%)
Feb 28, 2020 10.96 11.58 10.90 11.44 9,219,753 +0.14(+1.22%)
Feb 27, 2020 11.46 11.76 11.11 11.30 4,389,162 -0.38(-3.24%)
Feb 26, 2020 12.19 12.27 11.57 11.68 3,413,479 -0.50(-4.12%)
Feb 25, 2020 12.95 13.14 12.14 12.18 6,260,292 -0.71(-5.51%)
Feb 24, 2020 13.28 13.40 12.89 12.89 2,292,299 -0.69(-5.09%)
Feb 21, 2020 13.71 13.72 13.55 13.58 1,748,799 -0.19(-1.41%)
Feb 20, 2020 13.96 13.96 13.60 13.78 2,140,047 -0.06(-0.45%)
Feb 19, 2020 13.78 14.01 13.70 13.84 1,700,310 +0.10(+0.76%)
Feb 18, 2020 13.79 13.83 13.69 13.74 1,805,147 -0.09(-0.68%)
Feb 14, 2020 13.66 13.85 13.57 13.83 1,849,291 +0.19(+1.39%)
Feb 13, 2020 13.65 13.71 13.54 13.64 1,893,779 -0.04(-0.28%)
Feb 12, 2020 13.41 13.73 13.41 13.68 2,302,296 +0.29(+2.19%)
Feb 11, 2020 13.13 13.40 13.07 13.39 1,935,991 +0.35(+2.69%)
Feb 10, 2020 13.44 13.44 12.91 13.04 3,691,438 -0.41(-3.03%)
Feb 07, 2020 13.23 13.69 12.86 13.44 6,721,377 -0.27(-1.93%)
Feb 06, 2020 13.46 13.80 13.37 13.71 4,593,555 +0.36(+2.73%)
Feb 05, 2020 13.20 13.42 13.05 13.34 2,601,880 +0.26(+1.99%)
Feb 04, 2020 13.08 13.10 12.90 13.08 2,387,646 +0.16(+1.25%)
Feb 03, 2020 13.02 13.11 12.89 12.92 2,659,047 +0.02(+0.15%)
Jan 31, 2020 12.87 12.99 12.80 12.90 4,457,026 -0.03(-0.22%)
Jan 30, 2020 12.51 12.95 12.49 12.93 3,113,604 +0.27(+2.17%)
Jan 29, 2020 12.80 12.92 12.62 12.66 2,352,152 -0.14(-1.11%)
Jan 28, 2020 12.95 13.06 12.79 12.80 3,339,686 -0.14(-1.10%)
Jan 27, 2020 12.98 13.13 12.93 12.94 3,934,150 -0.27(-2.01%)
Jan 24, 2020 13.54 13.58 13.19 13.21 1,907,138 -0.38(-2.82%)
Jan 23, 2020 13.61 13.67 13.49 13.59 1,550,041 -0.11(-0.80%)
Jan 22, 2020 13.73 13.82 13.63 13.70 2,387,837 -0.02(-0.17%)
Jan 21, 2020 13.99 14.10 13.63 13.72 2,512,878 -0.40(-2.85%)
Jan 17, 2020 14.13 14.28 14.05 14.12 1,940,600 +0.00(+0.00%)
Jan 16, 2020 14.05 14.19 13.99 14.12 2,554,448 +0.11(+0.81%)
Jan 15, 2020 13.90 14.02 13.74 14.01 1,476,901 +0.11(+0.82%)
Jan 14, 2020 13.75 13.92 13.73 13.90 1,762,933 +0.09(+0.69%)
Jan 13, 2020 13.62 13.81 13.49 13.80 1,768,985 +0.21(+1.53%)
Jan 10, 2020 13.65 13.71 13.57 13.59 1,965,934 -0.08(-0.55%)
Jan 09, 2020 13.77 13.82 13.57 13.67 1,949,615 -0.10(-0.76%)
Jan 08, 2020 13.71 13.91 13.71 13.77 1,790,171 +0.05(+0.35%)
Jan 07, 2020 13.62 13.82 13.54 13.73 1,673,164 +0.12(+0.91%)
Jan 06, 2020 13.58 13.61 13.45 13.60 2,126,159 -0.04(-0.28%)
Jan 03, 2020 13.47 13.67 13.47 13.64 2,086,272 -0.04(-0.28%)
Jan 02, 2020 13.42 13.69 13.41 13.68 2,304,214 +0.28(+2.12%)
Dec 31, 2019 13.36 13.40 13.22 13.40 1,537,681 +0.07(+0.50%)
Dec 30, 2019 13.39 13.41 13.32 13.33 1,516,691 -0.08(-0.57%)
Dec 27, 2019 13.39 13.48 13.33 13.40 1,077,442 -0.02(-0.14%)
Dec 26, 2019 13.31 13.43 13.29 13.42 1,034,006 +0.18(+1.36%)
Dec 24, 2019 13.24 13.29 13.19 13.24 811,750 -0.02(-0.14%)
Dec 23, 2019 13.52 13.52 13.16 13.26 1,172,753 +0.05(+0.36%)
Dec 20, 2019 13.31 13.34 13.04 13.22 6,257,233 +0.03(+0.22%)
Dec 19, 2019 13.27 13.31 13.09 13.19 3,385,202 -0.13(-1.00%)
Dec 18, 2019 13.05 13.33 13.02 13.32 2,847,733 +0.26(+1.96%)
Dec 17, 2019 13.05 13.11 12.90 13.06 1,693,758 +0.06(+0.44%)
Dec 16, 2019 12.94 13.21 12.94 13.01 2,265,340 +0.13(+1.03%)
Dec 13, 2019 13.08 13.11 12.85 12.87 2,380,888 -0.19(-1.45%)
Dec 12, 2019 12.67 13.10 12.63 13.06 2,942,860 +0.45(+3.61%)
Dec 11, 2019 12.55 12.71 12.53 12.61 2,626,451 +0.09(+0.76%)
Dec 10, 2019 12.55 12.63 12.45 12.51 2,274,795 -0.02(-0.15%)
Dec 09, 2019 12.50 12.79 12.46 12.53 1,986,956 +0.02(+0.15%)
Dec 06, 2019 12.40 12.56 12.31 12.51 2,292,112 +0.20(+1.62%)
Dec 05, 2019 12.20 12.36 12.14 12.32 2,864,166 +0.15(+1.25%)
Dec 04, 2019 12.02 12.22 11.97 12.16 3,374,652 +0.16(+1.34%)
Dec 03, 2019 12.25 12.38 11.87 12.00 2,525,469 -0.20(-1.63%)
Dec 02, 2019 12.18 12.25 12.04 12.20 2,623,481 +0.00(+0.00%)
Nov 29, 2019 12.32 12.36 12.10 12.20 1,132,333 -0.18(-1.45%)
Nov 27, 2019 12.43 12.52 12.32 12.38 2,108,017 +0.03(+0.23%)
Nov 26, 2019 12.31 12.39 12.17 12.35 3,669,081 +0.17(+1.40%)
Nov 25, 2019 12.12 12.21 12.02 12.18 3,369,238 +0.14(+1.18%)
Nov 22, 2019 11.96 12.07 11.89 12.04 2,488,136 +0.13(+1.11%)
Nov 21, 2019 12.09 12.22 11.85 11.91 3,432,350 -0.15(-1.26%)
Nov 20, 2019 12.14 12.18 12.00 12.06 1,921,582 -0.14(-1.16%)
Nov 19, 2019 12.22 12.25 12.14 12.20 1,634,774 -0.01(-0.08%)
Nov 18, 2019 12.25 12.36 12.19 12.21 1,653,574 -0.09(-0.77%)
Nov 15, 2019 12.27 12.33 12.18 12.31 2,104,745 +0.08(+0.62%)
Nov 14, 2019 12.37 12.41 12.08 12.23 2,558,163 -0.19(-1.53%)
Nov 13, 2019 12.37 12.56 12.27 12.42 5,839,905 -0.01(-0.08%)
Nov 12, 2019 12.45 12.47 12.24 12.43 4,867,407 -0.03(-0.23%)
Nov 11, 2019 12.11 12.50 12.03 12.46 4,238,750 +0.24(+1.94%)
Nov 08, 2019 12.56 12.75 11.96 12.22 7,154,170 -0.40(-3.15%)
Nov 07, 2019 12.87 13.07 12.57 12.62 4,553,675 -0.22(-1.70%)
Nov 06, 2019 13.01 13.04 12.71 12.84 2,001,324 -0.19(-1.45%)
Nov 05, 2019 13.12 13.18 13.01 13.03 1,543,143 -0.06(-0.43%)
Nov 04, 2019 13.09 13.21 13.01 13.08 2,242,170 +0.05(+0.36%)
Nov 01, 2019 13.00 13.11 12.86 13.04 1,656,857 +0.05(+0.36%)
Oct 31, 2019 12.94 13.00 12.73 12.99 1,453,915 +0.07(+0.55%)
Oct 30, 2019 13.19 13.19 12.84 12.92 2,020,217 -0.31(-2.33%)
Oct 29, 2019 13.33 13.33 13.10 13.22 1,524,946 +0.07(+0.50%)
Oct 28, 2019 13.12 13.26 13.09 13.16 1,288,380 +0.09(+0.65%)
Oct 25, 2019 13.05 13.15 13.00 13.07 2,411,500 -0.01(-0.07%)
Oct 24, 2019 13.20 13.42 12.96 13.08 2,084,138 -0.04(-0.29%)
Oct 23, 2019 13.14 13.20 13.00 13.12 1,572,132 +0.01(+0.07%)
Oct 22, 2019 12.97 13.26 12.92 13.11 2,343,048 +0.18(+1.39%)
Oct 21, 2019 12.82 12.99 12.81 12.93 2,358,590 +0.17(+1.34%)
Oct 18, 2019 12.92 13.04 12.73 12.76 1,875,470 -0.19(-1.46%)
Oct 17, 2019 12.99 13.09 12.86 12.95 2,206,026 +0.01(+0.07%)
Oct 16, 2019 12.69 12.97 12.59 12.94 3,413,771 +0.23(+1.79%)
Oct 15, 2019 12.78 12.83 12.16 12.71 4,312,994 -0.10(-0.81%)
Oct 14, 2019 12.82 12.85 12.69 12.82 2,156,872 +0.03(+0.22%)
Oct 11, 2019 12.60 12.87 12.60 12.79 2,167,236 +0.30(+2.43%)
Oct 10, 2019 12.37 12.55 12.35 12.49 1,759,530 +0.10(+0.80%)
Oct 09, 2019 12.33 12.44 12.21 12.39 2,266,445 +0.10(+0.81%)
Oct 08, 2019 12.91 12.91 12.27 12.29 2,023,014 -0.70(-5.40%)
Oct 07, 2019 13.06 13.13 12.98 12.99 2,085,964 -0.14(-1.08%)
Oct 04, 2019 12.88 13.16 12.88 13.13 1,637,540 +0.16(+1.24%)
Oct 03, 2019 13.07 13.09 12.76 12.97 2,057,753 -0.05(-0.40%)
Oct 02, 2019 13.04 13.10 12.88 13.02 2,276,663 -0.13(-0.97%)
Oct 01, 2019 13.21 13.38 13.11 13.15 2,746,532 -0.04(-0.29%)
Sep 30, 2019 13.19 13.44 13.16 13.19 1,985,842 +0.06(+0.43%)
Sep 27, 2019 13.22 13.29 13.05 13.13 1,119,033 -0.07(-0.50%)
Sep 26, 2019 13.30 13.30 12.95 13.20 1,974,931 -0.10(-0.78%)
Sep 25, 2019 13.19 13.38 13.12 13.30 1,478,386 +0.10(+0.79%)
Sep 24, 2019 13.30 13.35 12.97 13.20 2,860,627 -0.08(-0.57%)
Sep 23, 2019 13.15 13.38 13.08 13.27 1,877,306 +0.07(+0.50%)
Sep 20, 2019 13.27 13.46 13.07 13.21 4,500,200 -0.01(-0.07%)
Sep 19, 2019 13.55 13.55 13.20 13.22 2,888,644 -0.27(-2.04%)
Sep 18, 2019 13.48 13.60 13.40 13.49 2,495,760 -0.01(-0.07%)
Sep 17, 2019 13.33 13.52 13.22 13.50 1,582,566 +0.16(+1.21%)
Sep 16, 2019 13.73 13.74 13.23 13.34 2,856,354 -0.45(-3.23%)
Sep 13, 2019 13.75 13.81 13.65 13.78 1,552,881 +0.12(+0.90%)
Sep 12, 2019 13.81 13.88 13.65 13.66 3,583,494 -0.12(-0.89%)
Sep 11, 2019 13.76 13.88 13.65 13.78 3,371,640 +0.04(+0.28%)
Sep 10, 2019 13.52 13.76 13.45 13.75 2,578,588 +0.23(+1.68%)
Sep 09, 2019 13.21 13.53 13.21 13.52 1,693,914 +0.24(+1.84%)
Sep 06, 2019 13.22 13.36 13.20 13.27 1,695,149 +0.10(+0.79%)
Sep 05, 2019 13.17 13.30 13.10 13.17 2,473,929 +0.10(+0.79%)
Sep 04, 2019 12.93 13.08 12.87 13.07 2,885,054 +0.32(+2.51%)
Sep 03, 2019 12.84 12.85 12.69 12.75 2,046,288 -0.19(-1.45%)
Aug 30, 2019 13.02 13.11 12.85 12.94 2,119,813 -0.05(-0.36%)
Aug 29, 2019 13.04 13.09 12.96 12.98 1,135,026 +0.08(+0.58%)
Aug 28, 2019 12.72 12.91 12.66 12.91 1,493,872 +0.20(+1.55%)
Aug 27, 2019 12.92 12.94 12.66 12.71 1,900,380 -0.14(-1.10%)
Aug 26, 2019 12.82 12.86 12.76 12.85 1,812,033 +0.11(+0.89%)
Aug 23, 2019 13.24 13.28 12.72 12.74 3,576,853 -0.57(-4.31%)
Aug 22, 2019 13.35 13.41 13.22 13.31 2,254,153 +0.05(+0.35%)
Aug 21, 2019 13.16 13.34 13.07 13.26 2,734,577 +0.17(+1.29%)
Aug 20, 2019 13.15 13.31 13.10 13.10 2,111,313 -0.07(-0.50%)
Aug 19, 2019 13.17 13.30 13.11 13.16 2,614,039 +0.22(+1.67%)
Aug 16, 2019 12.87 13.01 12.67 12.94 2,583,808 +0.10(+0.81%)
Aug 15, 2019 12.60 13.11 12.55 12.84 4,524,203 +0.25(+2.02%)
Aug 14, 2019 13.08 13.33 12.56 12.59 4,033,972 -0.62(-4.70%)
Aug 13, 2019 13.17 13.50 13.17 13.21 5,022,606 +0.01(+0.07%)
Aug 12, 2019 12.94 13.39 12.93 13.20 3,473,224 +0.31(+2.41%)
Aug 09, 2019 12.14 12.95 12.14 12.89 5,280,506 +0.63(+5.14%)
Aug 08, 2019 12.10 12.28 12.07 12.26 3,519,184 +0.23(+1.88%)
Aug 07, 2019 11.99 12.07 11.75 12.03 5,751,401 -0.10(-0.85%)
Aug 06, 2019 12.08 12.15 11.97 12.14 3,483,180 +0.13(+1.10%)
Aug 05, 2019 12.06 12.07 11.90 12.00 5,264,764 -0.21(-1.69%)
Aug 02, 2019 12.19 12.25 12.08 12.21 3,166,007 -0.05(-0.38%)
Aug 01, 2019 12.34 12.47 12.21 12.26 4,267,668 -0.12(-0.99%)
Jul 31, 2019 12.56 12.60 12.33 12.38 3,512,268 -0.21(-1.64%)
Jul 30, 2019 12.49 12.62 12.47 12.59 1,569,635 +0.00(+0.00%)
Jul 29, 2019 12.61 12.67 12.48 12.59 2,420,776 -0.05(-0.37%)
Jul 26, 2019 12.62 12.67 12.57 12.63 1,960,684 +0.06(+0.45%)
Jul 25, 2019 12.76 12.78 12.53 12.58 3,352,084 -0.19(-1.47%)
Jul 24, 2019 12.54 12.84 12.54 12.77 3,451,280 +0.18(+1.42%)
Jul 23, 2019 12.56 12.65 12.46 12.59 2,569,398 +0.11(+0.90%)
Jul 22, 2019 12.36 12.51 12.33 12.47 3,102,832 +0.11(+0.91%)
Jul 19, 2019 12.31 12.47 12.20 12.36 4,747,204 -0.13(-1.05%)
Jul 18, 2019 12.37 12.53 12.37 12.49 3,435,457 +0.06(+0.45%)
Jul 17, 2019 12.78 12.86 12.35 12.44 3,121,432 -0.34(-2.65%)
Jul 16, 2019 12.61 12.80 12.59 12.78 2,847,772 +0.21(+1.65%)
Jul 15, 2019 12.51 12.58 12.43 12.57 2,303,858 +0.05(+0.38%)
Jul 12, 2019 12.46 12.61 12.41 12.52 2,756,544 +0.08(+0.68%)
Jul 11, 2019 12.54 12.57 12.41 12.44 3,365,047 -0.08(-0.60%)
Jul 10, 2019 12.58 12.60 12.46 12.51 2,092,792 +0.00(+0.00%)
Jul 09, 2019 12.44 12.58 12.43 12.51 2,628,023 +0.01(+0.08%)
Jul 08, 2019 12.59 12.68 12.47 12.50 1,379,646 -0.16(-1.26%)
Jul 05, 2019 12.61 12.76 12.56 12.66 1,291,851 +0.01(+0.07%)
Jul 03, 2019 12.77 12.77 12.62 12.65 1,782,739 -0.06(-0.44%)
Jul 02, 2019 12.78 12.87 12.61 12.71 2,213,370 -0.06(-0.44%)
Jul 01, 2019 12.92 12.97 12.62 12.77 4,075,812 +0.08(+0.59%)
Jun 28, 2019 12.65 12.78 12.57 12.69 6,804,939 +0.06(+0.45%)
Jun 27, 2019 12.53 12.70 12.53 12.63 2,762,413 +0.12(+0.98%)
Jun 26, 2019 12.48 12.61 12.46 12.51 3,341,112 +0.05(+0.38%)
Jun 25, 2019 12.52 12.58 12.46 12.46 2,264,162 -0.07(-0.53%)
Jun 24, 2019 12.70 12.74 12.51 12.53 2,783,949 -0.20(-1.55%)
Jun 21, 2019 12.75 12.88 12.58 12.73 8,450,234 -0.03(-0.22%)
Jun 20, 2019 12.72 12.80 12.59 12.76 4,570,360 +0.18(+1.42%)
Jun 19, 2019 12.14 12.65 12.14 12.58 6,630,083 +0.45(+3.72%)
Jun 18, 2019 11.52 12.25 11.52 12.13 8,091,122 +0.61(+5.31%)
Jun 17, 2019 11.15 11.55 11.15 11.51 6,685,140 +0.39(+3.47%)
Jun 14, 2019 11.07 11.16 11.07 11.13 3,404,223 +0.04(+0.34%)
Jun 13, 2019 11.06 11.12 11.00 11.09 2,809,927 +0.05(+0.43%)
Jun 12, 2019 11.07 11.15 11.01 11.04 1,778,606 -0.06(-0.51%)
Jun 11, 2019 11.15 11.17 11.06 11.10 2,178,323 +0.03(+0.26%)
Jun 10, 2019 11.11 11.15 11.01 11.07 2,862,375 +0.05(+0.43%)
Jun 07, 2019 10.92 11.05 10.90 11.03 3,733,006 +0.11(+1.03%)
Jun 06, 2019 10.92 10.99 10.86 10.91 5,701,472 -0.02(-0.17%)
Jun 05, 2019 10.93 10.96 10.70 10.93 5,521,729 +0.04(+0.35%)
Jun 04, 2019 10.95 10.97 10.81 10.89 4,704,008 +0.15(+1.40%)
Jun 03, 2019 10.69 10.82 10.68 10.74 3,464,709 +0.03(+0.26%)
May 31, 2019 10.68 10.78 10.68 10.72 2,214,313 -0.06(-0.52%)
May 30, 2019 10.93 11.02 10.75 10.77 2,520,155 -0.15(-1.38%)
May 29, 2019 11.07 11.12 10.86 10.92 2,569,181 -0.16(-1.44%)
May 28, 2019 11.11 11.15 10.96 11.08 3,127,228 +0.00(+0.00%)
May 24, 2019 11.14 11.20 11.03 11.08 1,817,074 -0.01(-0.08%)
May 23, 2019 11.01 11.11 10.90 11.09 4,324,392 +0.03(+0.26%)
May 22, 2019 11.06 11.12 11.00 11.06 1,890,302 -0.04(-0.34%)
May 21, 2019 11.01 11.13 10.95 11.10 1,995,729 +0.20(+1.81%)
May 20, 2019 10.93 11.13 10.88 10.90 3,224,720 +0.17(+1.58%)
May 17, 2019 10.76 10.85 10.68 10.73 1,769,983 -0.11(-1.04%)
May 16, 2019 10.92 11.04 10.84 10.85 1,748,314 -0.04(-0.35%)
May 15, 2019 10.73 10.92 10.64 10.88 2,296,814 +0.05(+0.43%)
May 14, 2019 10.82 10.94 10.77 10.84 2,820,140 +0.06(+0.52%)
May 13, 2019 10.97 11.12 10.69 10.78 3,431,113 -0.41(-3.70%)
May 10, 2019 10.85 11.43 10.85 11.19 4,949,491 +0.44(+4.11%)
May 09, 2019 10.68 10.84 10.56 10.75 4,505,541 +0.01(+0.09%)
May 08, 2019 10.84 10.98 10.74 10.74 3,756,104 -0.14(-1.30%)
May 07, 2019 11.19 11.28 10.80 10.88 4,154,109 -0.43(-3.82%)
May 06, 2019 11.46 11.53 11.26 11.32 2,151,284 -0.29(-2.51%)
May 03, 2019 11.56 11.64 11.56 11.61 1,284,835 +0.08(+0.65%)
May 02, 2019 11.64 11.64 11.43 11.53 2,041,094 -0.10(-0.89%)
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.