$16.82 -0.04 (%) News Corp - NASDAQ

Feb. 27, 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
2/27/201516.8116.9416.7916.821,153,706
2/26/201516.9417.0716.7916.86773,467
2/25/201516.9517.1116.9117.01896,317
2/24/201516.8716.9816.7216.911,172,617
2/23/201516.5916.9116.5916.901,342,967
2/20/201516.5716.7616.3516.67712,947
2/19/201516.5116.5716.4016.55360,050
2/18/201516.5916.6116.4016.51633,017
2/17/201516.3416.5716.3116.56719,499
2/13/201516.4116.5516.3716.41456,096
2/12/201516.4016.4916.2716.36437,944
2/11/201516.2516.4116.2216.301,645,762
2/10/201516.2116.3515.8316.301,920,935
2/9/201515.7616.2415.7616.171,105,902
2/6/201515.3715.8415.3715.771,517,938
2/5/201515.1815.2814.9815.22883,248
2/4/201515.0515.2115.0315.11801,760
2/3/201514.5415.2014.5415.131,184,964
2/2/201514.5414.5414.2814.48874,613
1/30/201514.3914.6614.2814.441,946,628
1/29/201514.7514.8014.2714.46734,879
1/28/201514.9614.9714.7214.751,621,876
1/27/201514.8015.0514.7514.911,151,160
1/26/201514.8914.9914.5614.98413,414
1/23/201514.6614.8414.6014.66720,041
1/22/201514.4914.7714.3714.70711,120
1/21/201514.4314.5214.2814.45456,963
1/20/201514.5714.5814.2514.44753,044
1/16/201514.5614.6214.4814.54316,631
1/15/201514.7014.7014.4714.54991,911
1/14/201514.5714.6614.2814.631,410,700
1/13/201514.8014.8914.5514.70664,454
1/12/201514.8714.8714.6314.72537,072
1/9/201514.7714.9414.6814.88905,539
1/8/201514.5214.8414.4314.74886,990
1/7/201514.5714.5714.2514.411,074,456
1/6/201514.6514.6714.3214.471,197,103
1/5/201514.9114.9114.5314.641,018,524
1/2/201515.1315.2814.8014.98904,989
12/31/201415.2015.3215.0715.08644,111
12/30/201415.1215.2414.9515.18695,000
12/29/201415.0615.2015.0315.13518,877
12/26/201415.0015.0514.9515.04492,521
12/24/201415.0415.0414.7714.92331,366
12/23/201414.7715.0714.7414.991,117,864
12/22/201414.6714.8814.5814.751,629,555
12/19/201414.5214.6814.5214.592,727,212
12/18/201414.5614.6514.4214.481,226,422
12/17/201414.2714.4214.1714.371,458,621
12/16/201414.2114.5614.2114.241,635,726
12/15/201414.7614.7614.2414.252,108,887
12/12/201414.7214.7814.6314.651,970,363
12/11/201415.0215.0614.7714.781,431,728
12/10/201415.0915.0914.8614.871,923,729
12/9/201414.9115.1114.8715.113,162,193
12/8/201415.2215.2914.9514.991,668,773
12/5/201415.1515.2515.1015.232,038,502
12/4/201415.1615.2715.0915.161,955,993
12/3/201415.2915.2915.1215.252,691,711
12/2/201415.0415.2814.9115.232,036,013
12/1/201414.9715.1814.9615.052,908,982
11/28/201415.2115.2815.0215.05980,246
11/26/201415.0315.2314.9915.201,732,123
11/25/201415.0615.1315.0115.022,622,925
11/24/201414.9115.1114.8015.053,770,059
11/21/201414.9414.9914.8014.832,172,438
11/20/201414.3914.8614.3414.765,445,664
11/19/201414.9215.0214.8314.984,737,863
11/18/201414.9015.0014.8314.911,958,365
11/17/201414.9115.0714.7814.942,000,017
11/14/201414.8315.0214.7814.981,165,681
11/13/201415.0715.0714.6714.821,626,263
11/12/201414.8315.1214.8315.00999,396
11/11/201414.9715.0514.8614.92528,720
11/10/201414.9714.9714.7714.94294,172
11/7/201415.0315.0614.8114.84985,014
11/6/201414.9915.4414.9614.991,647,590
11/5/201414.8815.0014.7714.86311,259
11/4/201415.0015.1114.6914.74621,246
11/3/201415.0215.2315.0215.10349,661
10/31/201415.2715.3614.9115.05375,631
10/30/201415.0915.1914.9815.06475,855
10/29/201415.0715.2215.0115.14635,665
10/28/201415.1015.1414.9215.07946,735
10/27/201415.3115.3115.0115.07440,887
10/24/201415.0915.3615.0915.32798,443
10/23/201415.0015.2214.9915.10810,600
10/22/201415.0715.0714.8414.863,676,821
10/21/201414.5415.0614.5415.011,449,251
10/20/201414.2114.4314.2114.431,863,680
10/17/201414.3514.5314.1714.261,807,561
10/16/201414.2614.4614.0914.242,296,334
10/15/201414.3514.7214.2514.481,407,285
10/14/201414.5414.7114.5214.58744,153
10/13/201414.8915.0514.5114.53682,524
10/10/201415.2415.3014.9514.97952,098
10/9/201415.7015.7015.1815.26730,162
10/8/201415.2715.7515.2415.74987,591
10/7/201415.7215.7515.3215.33550,599
10/6/201415.7615.8915.7215.76789,889
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center