$11.92 -0.86 (%) News Corp - NASDAQ

Feb. 5, 2016 | 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
2/5/201612.3612.3611.5111.925,496,106
2/4/201612.6612.9912.6612.782,195,575
2/3/201612.7012.8512.3512.691,637,181
2/2/201612.9812.9812.5012.57898,584
2/1/201613.1913.3312.8813.12850,257
1/29/201613.2513.3913.1913.35716,725
1/28/201613.2213.3012.9013.18596,437
1/27/201613.1013.3312.9913.06666,872
1/26/201612.9113.1812.7813.16773,934
1/25/201612.9713.0512.7812.83818,862
1/22/201612.9613.0712.8713.041,106,146
1/21/201612.5112.9112.3912.72653,159
1/20/201612.5512.6312.1312.481,553,146
1/19/201612.9712.9712.4912.731,065,305
1/15/201612.6913.0412.6112.811,582,956
1/14/201612.5813.1712.5413.091,158,691
1/13/201612.8812.9512.4612.53901,139
1/12/201612.7912.9012.6412.83832,712
1/11/201613.0713.1012.5012.661,731,455
1/8/201613.1213.1512.9013.011,434,618
1/7/201612.9613.1312.9013.011,825,471
1/6/201612.9013.3212.8213.231,915,952
1/5/201613.6613.7113.0613.112,102,002
1/4/201613.7113.7313.5513.671,399,984
12/31/201514.0314.1013.9413.96564,765
12/30/201514.2214.3714.0614.10580,790
12/29/201514.1414.3414.1414.29644,259
12/28/201514.1414.4513.8814.06489,270
12/24/201514.2614.4514.2214.23455,410
12/23/201513.9814.3113.9414.251,544,612
12/22/201513.8913.9413.7113.851,008,122
12/21/201513.7113.8513.5613.831,550,769
12/18/201513.6813.7913.5513.622,137,778
12/17/201514.1014.1613.7513.75972,323
12/16/201513.8914.1713.8314.081,000,713
12/15/201513.7714.0013.6813.81875,613
12/14/201513.7213.7513.4813.641,188,944
12/11/201513.8713.9513.6013.66609,101
12/10/201513.7814.2213.7814.11869,979
12/9/201513.7114.0713.6913.821,177,213
12/8/201513.9914.0313.7613.79685,138
12/7/201514.2614.3114.1014.17862,952
12/4/201514.0814.3313.9614.31827,761
12/3/201514.6114.6913.8314.041,904,135
12/2/201514.7714.8014.5514.61730,995
12/1/201514.5614.8014.5114.78624,916
11/30/201514.3914.5214.2914.461,065,802
11/27/201514.6114.6614.3214.37286,036
11/25/201514.6214.6314.4814.60546,970
11/24/201514.4014.6114.3714.60704,876
11/23/201514.4214.6314.2614.46574,431
11/20/201514.3314.4714.2414.42911,793
11/19/201514.3614.4014.1614.261,111,227
11/18/201514.3014.3714.1914.36678,401
11/17/201514.2414.4314.0014.23677,466
11/16/201513.9714.2813.8814.26952,226
11/13/201514.2714.2713.9313.961,416,867
11/12/201514.4514.7314.2514.281,293,995
11/11/201514.6814.7514.4814.591,126,943
11/10/201514.6314.7214.5014.64840,311
11/9/201515.0615.0614.5114.681,784,299
11/6/201515.4215.6014.8015.141,701,886
11/5/201515.5715.6215.3515.391,161,922
11/4/201515.6315.6715.3915.611,336,881
11/3/201515.6215.7215.4315.57893,590
11/2/201515.4715.7415.2515.691,062,413
10/30/201515.2115.5115.0215.481,418,005
10/29/201514.9815.2414.6415.17989,573
10/28/201514.8315.0314.6415.021,489,863
10/27/201514.7614.8114.5514.731,296,138
10/26/201515.1515.2014.6114.85833,302
10/23/201514.9115.1614.8215.151,095,204
10/22/201514.5314.8714.4214.84987,743
10/21/201514.8214.8514.4114.42827,905
10/20/201514.7514.8214.6414.79814,498
10/19/201514.5714.7714.5314.76928,872
10/16/201514.5114.7014.1814.67665,360
10/15/201514.2214.4614.0914.451,025,719
10/14/201514.0614.2513.9714.19834,063
10/13/201514.0514.2113.9714.03509,255
10/12/201514.0914.2014.0014.09728,842
10/9/201514.0914.1613.9014.111,010,302
10/8/201513.6614.1013.6614.101,436,516
10/7/201513.5713.8313.5313.691,623,502
10/6/201513.4413.6513.3813.551,668,447
10/5/201513.2613.5213.2213.481,144,609
10/2/201512.2513.1412.2413.141,408,966
10/1/201512.8513.0712.6512.871,288,047
9/30/201512.6212.8312.4212.821,144,249
9/29/201512.4712.6112.3312.421,078,540
9/28/201513.0013.0012.4312.441,776,754
9/25/201513.0013.0012.7912.861,250,767
9/24/201512.7112.9612.7112.881,146,325
9/23/201512.9012.9412.7312.831,317,009
9/22/201512.7313.0112.6912.913,045,345
9/21/201512.8813.2212.8612.902,148,312
9/18/201513.2613.2612.7912.8318,792,603
9/17/201512.9613.4712.8613.153,200,836
9/16/201512.9913.0612.8513.001,358,630
9/15/201512.9313.0512.8112.98936,650
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center