News Corp $16.83

down -0.09


24/4/2014 10:49 AM  |  NASDAQ : NWS  
Industries : Media / Broadcasting - Tv
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWS historical data

Date Open High Low Close Volume
4/23/201416.8016.9416.7616.92316,321
4/22/201416.6016.7916.5216.76665,100
4/21/201416.5016.6616.2016.66516,314
4/17/201416.4316.5916.3516.47168,185
4/16/201416.4216.5616.3016.41266,905
4/15/201416.4816.4815.9816.29361,128
4/14/201416.4216.4816.1816.40327,898
4/11/201416.3616.5816.1116.26587,647
4/10/201416.7816.9316.4616.48354,326
4/9/201416.6916.9216.6316.82229,627
4/8/201416.6916.9916.5716.65294,225
4/7/201416.6516.9216.5716.73599,348
4/4/201416.6617.0716.6616.71784,294
4/3/201416.9517.0216.6616.69761,726
4/2/201416.8816.9916.8016.95364,920
4/1/201416.6816.9816.6616.93530,370
3/31/201416.5716.7316.5016.70238,574
3/28/201416.5916.7616.4916.54220,059
3/27/201416.4416.6916.4416.50441,930
3/26/201416.8516.8716.5116.52617,717
3/25/201417.0017.1216.7616.84193,284
3/24/201417.1017.2216.9116.96457,498
3/21/201417.1117.2616.8717.011,578,960
3/20/201417.1417.2316.9717.11475,229
3/19/201417.3217.4117.1217.24763,744
3/18/201417.0717.4317.0517.35780,770
3/17/201417.1517.2516.9117.08652,885
3/14/201416.9817.2016.9517.05805,023
3/13/201417.6117.6117.0317.07516,165
3/12/201417.3317.5917.1017.50687,024
3/11/201417.4817.5217.2917.37853,720
3/10/201417.6417.6417.3317.48586,718
3/7/201417.9817.9817.4717.54391,799
3/6/201417.8618.0117.7517.86321,821
3/5/201417.8518.0217.7017.89541,012
3/4/201417.8217.9417.7917.89638,286
3/3/201417.7117.8917.5117.70654,364
2/28/201417.7017.9717.5117.89662,163
2/27/201417.5617.6817.4917.66550,447
2/26/201417.7117.7317.5117.59860,689
2/25/201417.5817.7117.5817.621,054,800
2/24/201417.2217.6217.2217.50811,632
2/21/201417.0817.3117.0117.22725,189
2/20/201417.2817.2816.9717.11448,098
2/19/201417.4217.5217.2017.25879,729
2/18/201417.2817.3817.0717.291,097,720
2/14/201417.1817.3917.1117.22637,942
2/13/201417.2617.3917.0217.26540,101
2/12/201417.4517.5817.2417.30443,786
2/11/201417.1417.5517.0817.501,025,780
2/10/201417.0617.1916.7317.15920,734
2/7/201416.5017.5016.5017.001,909,400
2/6/201415.4015.7415.1815.661,457,770
2/5/201415.2015.4915.1215.312,498,300
2/4/201415.1815.3615.0015.074,492,490
2/3/201415.5515.7315.0615.071,966,630
1/31/201415.6315.8215.5815.61783,649
1/30/201416.0516.0515.7515.801,937,260
1/29/201415.8616.0215.8015.921,283,200
1/28/201416.1016.2716.0016.011,214,600
1/27/201416.1416.5216.0516.153,012,680
1/24/201416.4016.7316.0616.15838,783
1/23/201416.5816.5816.3916.55372,693
1/22/201416.7417.0116.5716.67644,117
1/21/201417.1217.1216.6616.76885,898
1/17/201416.9617.0816.8817.02813,430
1/16/201417.0617.1716.9917.04506,010
1/15/201417.2517.2517.0917.15480,321
1/14/201417.0817.2917.0817.24594,165
1/13/201417.2817.3717.0317.08458,220
1/10/201417.2817.4117.2317.34303,784
1/9/201417.3317.4717.2017.30594,248
1/8/201417.2617.3317.0717.24630,328
1/7/201417.5117.5517.2217.321,174,390
1/6/201417.8217.8717.4317.55620,049
1/3/201417.9517.9517.6217.73431,552
1/2/201417.8418.0317.7617.89758,530
12/31/201317.6317.9217.6317.83297,083
12/30/201317.6817.8317.6017.75308,365
12/27/201317.6617.7017.4617.68319,699
12/26/201317.8417.9517.5817.70240,188
12/24/201317.8017.9017.6317.8287,696
12/23/201317.6017.8317.5717.78395,871
12/20/201317.2817.7817.2817.58565,115
12/19/201317.2717.3117.0517.21386,802
12/18/201317.2917.4016.9517.35530,962
12/17/201317.3217.3817.0217.21801,026
12/16/201317.4217.6517.3817.63718,679
12/13/201317.4317.5517.2217.50643,347
12/12/201317.3917.5017.3117.35466,756
12/11/201317.4517.6117.3317.47745,822
12/10/201317.1417.5617.1017.50937,731
12/9/201317.3617.4317.1817.361,985,790
12/6/201317.4717.6117.2117.361,733,380
12/5/201317.4617.4617.2617.37514,288
12/4/201317.4117.6017.2917.50540,240
12/3/201317.5417.6017.4017.53560,431
12/2/201317.9017.9517.6217.66889,336
11/29/201317.9018.0017.8717.97391,992
11/27/201317.7118.0017.6017.891,039,350
Trading Center