$15.04 0.00 (%) News Corp - NASDAQ

May. 26, 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
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
4/8/201516.0016.1715.8415.891,189,557
4/7/201516.0616.1615.9515.95325,244
4/6/201515.9316.2015.8716.09282,395
4/2/201515.9516.0615.8615.99596,133
4/1/201515.8615.9715.7415.931,564,646
3/31/201515.9316.0515.8115.87952,703
3/30/201516.0616.2416.0116.04469,257
3/27/201515.9616.0915.9315.95641,863
3/26/201516.1316.1815.9516.02977,372
3/25/201516.5416.6016.2316.241,304,148
3/24/201516.5716.6516.4616.561,275,439
3/23/201516.5816.6916.5616.611,044,423
3/20/201516.4616.6716.4616.54602,966
3/19/201516.5216.5216.2416.401,075,455
3/18/201516.3816.6716.2916.59922,236
3/17/201516.4916.4916.3216.46677,851
3/16/201516.4916.6116.3916.58769,407
3/13/201516.4416.4616.1316.391,472,815
3/12/201516.1516.4816.1516.44537,538
3/11/201516.0116.1215.8816.06993,306
3/10/201516.2116.3015.9015.931,872,183
3/9/201516.4516.5616.2416.29756,157
3/6/201516.6316.7816.3416.41705,493
3/5/201516.6716.7516.5916.651,211,730
3/4/201516.6816.7416.4616.621,188,679
3/3/201517.0117.0116.6916.72713,072
3/2/201516.8217.0716.8217.00637,188
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
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center