Skip to main content

News Corp Cl B (NQ: NWS )

27.06 -0.07 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.40 13.47 13.27 13.31 997,019 -0.13(-0.96%)
May 28, 2015 13.42 13.44 13.34 13.43 854,554 -0.03(-0.23%)
May 27, 2015 13.43 13.58 13.35 13.47 861,418 +0.08(+0.60%)
May 26, 2015 13.55 13.63 13.31 13.39 953,537 -0.18(-1.34%)
May 22, 2015 13.64 13.57 13.57 13.57 593,467 -0.10(-0.75%)
May 21, 2015 13.60 13.70 13.57 13.67 454,765 +0.03(+0.20%)
May 20, 2015 13.69 13.73 13.63 13.64 888,048 -0.05(-0.39%)
May 19, 2015 13.70 13.72 13.58 13.70 511,124 +0.04(+0.26%)
May 18, 2015 13.56 13.69 13.45 13.66 1,336,340 +0.04(+0.33%)
May 15, 2015 13.49 13.66 13.45 13.62 907,924 +0.15(+1.09%)
May 14, 2015 13.47 13.53 13.36 13.47 1,125,365 +0.03(+0.23%)
May 13, 2015 13.53 13.56 13.42 13.44 1,681,849 -0.07(-0.53%)
May 12, 2015 13.81 13.83 13.44 13.51 1,584,099 -0.36(-2.60%)
May 11, 2015 13.41 13.97 13.37 13.87 2,416,117 +0.44(+3.28%)
May 08, 2015 13.37 13.45 13.31 13.43 528,132 +0.16(+1.21%)
May 07, 2015 13.30 13.31 13.20 13.27 1,947,199 +0.00(+0.00%)
May 06, 2015 13.54 13.55 13.15 13.27 4,380,926 -0.90(-6.34%)
May 05, 2015 14.35 14.39 14.07 14.17 1,734,680 -0.13(-0.93%)
May 04, 2015 14.15 14.31 14.10 14.30 960,908 +0.13(+0.91%)
May 01, 2015 13.96 14.18 13.95 14.17 1,397,803 +0.32(+2.28%)
Apr 30, 2015 13.87 14.01 13.82 13.86 2,062,851 -0.08(-0.57%)
Apr 29, 2015 14.06 14.13 13.93 13.94 1,839,763 -0.18(-1.26%)
Apr 28, 2015 13.73 14.13 13.71 14.12 1,697,605 +0.35(+2.52%)
Apr 27, 2015 13.75 14.01 13.75 13.77 1,983,911 +0.04(+0.26%)
Apr 24, 2015 13.74 13.84 13.64 13.73 521,354 -0.03(-0.19%)
Apr 23, 2015 13.72 13.80 13.61 13.76 1,149,537 +0.04(+0.32%)
Apr 22, 2015 13.65 13.80 13.58 13.72 3,136,301 +0.05(+0.39%)
Apr 21, 2015 13.85 13.89 13.66 13.66 785,884 -0.12(-0.84%)
Apr 20, 2015 13.85 13.89 13.76 13.78 1,010,380 -0.01(-0.06%)
Apr 17, 2015 13.91 13.91 13.71 13.79 1,269,446 -0.19(-1.34%)
Apr 16, 2015 14.07 14.07 13.86 13.97 1,559,573 -0.12(-0.88%)
Apr 15, 2015 14.14 14.20 14.07 14.10 712,672 -0.01(-0.06%)
Apr 14, 2015 14.21 14.27 14.10 14.11 987,530 -0.08(-0.56%)
Apr 13, 2015 14.02 14.20 14.02 14.19 677,937 +0.19(+1.33%)
Apr 10, 2015 14.01 14.08 13.96 14.00 507,323 +0.01(+0.06%)
Apr 09, 2015 14.11 14.20 13.96 13.99 829,362 -0.15(-1.07%)
Apr 08, 2015 14.24 14.39 14.09 14.14 1,336,545 -0.05(-0.38%)
Apr 07, 2015 14.29 14.38 14.20 14.20 365,433 -0.12(-0.87%)
Apr 06, 2015 14.18 14.42 14.12 14.32 317,289 +0.09(+0.66%)
Apr 02, 2015 14.20 14.23 14.23 14.23 669,757 +0.05(+0.34%)
Apr 01, 2015 14.12 14.21 14.01 14.18 1,757,982 +0.05(+0.38%)
Mar 31, 2015 14.18 14.28 14.07 14.12 1,070,424 -0.15(-1.06%)
Mar 30, 2015 14.29 14.45 14.25 14.28 527,241 +0.08(+0.56%)
Mar 27, 2015 14.20 14.32 14.17 14.20 721,175 -0.06(-0.44%)
Mar 26, 2015 14.36 14.40 14.20 14.26 1,098,141 -0.20(-1.35%)
Mar 25, 2015 14.72 14.77 14.45 14.45 1,465,296 -0.28(-1.93%)
Mar 24, 2015 14.75 14.82 14.65 14.74 1,433,039 -0.04(-0.30%)
Mar 23, 2015 14.76 14.85 14.74 14.78 1,173,478 +0.06(+0.42%)
Mar 20, 2015 14.65 14.84 14.65 14.72 677,472 +0.12(+0.85%)
Mar 19, 2015 14.70 14.70 14.45 14.60 1,208,344 -0.17(-1.15%)
Mar 18, 2015 14.58 14.83 14.50 14.77 1,036,192 +0.12(+0.79%)
Mar 17, 2015 14.68 14.68 14.53 14.65 761,610 -0.11(-0.72%)
Mar 16, 2015 14.68 14.78 14.59 14.76 864,479 +0.17(+1.16%)
Mar 13, 2015 14.63 14.65 14.36 14.59 1,654,804 -0.04(-0.30%)
Mar 12, 2015 14.37 14.66 14.37 14.63 603,959 +0.34(+2.37%)
Mar 11, 2015 14.25 14.35 14.13 14.29 1,116,044 +0.12(+0.82%)
Mar 10, 2015 14.43 14.51 14.15 14.18 2,103,520 -0.32(-2.21%)
Mar 09, 2015 14.64 14.74 14.45 14.50 849,592 -0.11(-0.73%)
Mar 06, 2015 14.80 14.93 14.54 14.61 792,667 -0.21(-1.44%)
Mar 05, 2015 14.84 14.91 14.77 14.82 1,361,458 +0.03(+0.18%)
Mar 04, 2015 14.85 14.88 14.65 14.79 1,335,559 -0.09(-0.60%)
Mar 03, 2015 15.14 15.14 14.85 14.88 801,183 -0.25(-1.65%)
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.