$14.02 +0.21 (%) News Corp - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWS historical data

Date Open High Low Close Volume
8/28/201513.7514.1013.7514.021,300,423
8/27/201513.5813.8713.4813.811,585,542
8/26/201513.4813.5913.0313.432,289,069
8/25/201513.4813.6813.1013.174,156,142
8/24/201513.1013.2512.6213.043,264,887
8/21/201514.1014.2513.8513.872,112,692
8/20/201514.7514.7814.1514.171,032,000
8/19/201514.9815.0314.7414.89895,391
8/18/201515.0015.0914.9214.981,000,263
8/17/201514.8815.0914.8815.061,247,760
8/14/201514.8515.0114.8214.911,362,193
8/13/201514.4415.6214.4414.891,712,489
8/12/201513.5913.9813.4913.851,230,584
8/11/201513.9414.0013.6413.741,136,408
8/10/201513.8814.0613.7814.02682,721
8/7/201513.6413.8413.5013.83431,534
8/6/201514.2214.2213.4613.711,560,491
8/5/201514.2214.2814.0814.201,037,770
8/4/201514.0514.3114.0214.13629,601
8/3/201514.3314.3314.0014.061,018,111
7/31/201514.3414.4514.2314.27702,628
7/30/201514.2814.3214.1314.29901,218
7/29/201514.2614.3814.1714.341,447,798
7/28/201514.4514.4514.0014.29688,837
7/27/201514.4014.6214.3014.351,272,095
7/24/201514.4014.4714.2114.431,434,651
7/23/201514.2514.4114.1614.41922,011
7/22/201514.2114.3614.1214.26972,239
7/21/201514.4314.4614.2214.24740,522
7/20/201514.4014.4914.3114.48571,599
7/17/201514.3514.4214.2314.35893,014
7/16/201514.1714.2914.1414.29619,502
7/15/201514.0214.1113.9514.10822,920
7/14/201513.9614.0413.9114.02471,954
7/13/201513.9114.0813.9014.001,106,386
7/10/201513.8513.9713.7613.83425,901
7/9/201513.9214.0213.7413.751,022,941
7/8/201513.9413.9913.7713.811,055,554
7/7/201513.8314.0613.6414.031,439,567
7/6/201514.0514.0913.7913.832,606,787
7/2/201514.3614.6514.2014.211,097,810
7/1/201514.3514.4014.2214.301,063,618
6/30/201514.0914.3013.9114.241,557,164
6/29/201514.5414.6114.0214.031,247,586
6/26/201514.4114.7414.2714.628,440,593
6/25/201514.4814.5414.3314.341,389,482
6/24/201514.6414.7614.4414.471,724,884
6/23/201514.6814.8014.6614.661,188,782
6/22/201514.6414.8014.6314.68806,334
6/19/201514.1714.6614.1714.581,702,100
6/18/201514.0414.3214.0414.231,145,005
6/17/201513.9914.1313.8813.95744,493
6/16/201514.0514.1013.9913.99544,674
6/15/201514.1514.2014.0314.05644,196
6/12/201514.2414.2814.0714.18752,631
6/11/201514.3714.3714.2214.26859,055
6/10/201514.3314.4614.2514.291,272,356
6/9/201514.6014.6014.2914.30866,835
6/8/201514.5914.6814.5514.57613,551
6/5/201514.7314.7314.5614.64781,056
6/4/201514.8914.9414.6914.72605,931
6/3/201514.9415.0314.8614.94495,705
6/2/201514.9415.0414.8614.91706,253
6/1/201514.9715.0614.8615.00601,168
5/29/201515.0615.1314.9114.95887,371
5/28/201515.0815.1014.9915.10760,574
5/27/201515.0915.2615.0015.13766,683
5/26/201515.2215.3114.9615.04848,671
5/22/201515.3215.3515.2015.25528,152
5/21/201515.2815.3915.2515.36404,752
5/20/201515.3815.4315.3115.33790,384
5/19/201515.3915.4215.2615.39454,913
5/18/201515.2415.3915.1215.351,189,374
5/15/201515.1615.3515.1115.30808,074
5/14/201515.1415.2015.0115.141,001,602
5/13/201515.2015.2415.0815.101,496,886
5/12/201515.5215.5415.0915.181,409,886
5/11/201515.0715.7015.0215.592,150,401
5/8/201515.0215.1114.9615.09470,050
5/7/201514.9414.9514.8314.911,733,053
5/6/201515.2115.2214.7814.913,899,127
5/5/201516.1216.1715.8115.921,543,906
5/4/201515.9016.0815.8416.07855,231
5/1/201515.6915.9415.6715.931,244,078
4/30/201515.5815.7415.5315.571,835,986
4/29/201515.8015.8815.6515.661,637,433
4/28/201515.4315.8815.4015.861,510,909
4/27/201515.4515.7415.4515.471,765,728
4/24/201515.4415.5515.3315.43464,018
4/23/201515.4215.5115.3015.461,023,115
4/22/201515.3415.5115.2615.412,791,382
4/21/201515.5615.6115.3515.35699,456
4/20/201515.5615.6115.4615.48899,262
4/17/201515.6315.6315.4015.491,129,837
4/16/201515.8115.8115.5715.701,388,057
4/15/201515.8915.9615.8115.84634,295
4/14/201515.9716.0315.8415.85878,925
4/13/201515.7515.9515.7515.94603,380
4/10/201515.7415.8215.6815.73451,530
4/9/201515.8515.9515.6815.72738,152
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!