$14.22 -0.01 (%) News Corp - NASDAQ

Aug. 23, 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
8/23/201614.3014.3514.1814.22586,597
8/22/201614.1414.2313.9814.231,015,512
8/19/201614.1014.1614.0314.11755,712
8/18/201614.2014.2914.0914.151,221,129
8/17/201614.1514.2314.1314.181,042,722
8/16/201614.0914.2314.0614.16776,705
8/15/201614.1514.2314.1114.17535,157
8/12/201613.9214.0513.9214.04637,600
8/11/201613.7814.0013.6113.89998,050
8/10/201613.7613.8013.5413.731,017,572
8/9/201613.2813.8813.1213.771,109,542
8/8/201613.3013.3713.2013.24506,455
8/5/201613.3313.4913.2313.28652,436
8/4/201613.0813.2313.0813.20568,177
8/3/201613.0913.2113.0513.11470,996
8/2/201613.2713.2713.0313.14564,929
8/1/201613.4313.4913.2513.31705,966
7/29/201613.1713.4813.1613.441,040,002
7/28/201613.1613.2213.0713.16556,230
7/27/201613.2313.3113.0413.161,200,444
7/26/201613.0913.3013.0913.241,020,677
7/25/201613.0513.1312.9413.06605,876
7/22/201612.9513.0912.9513.03994,456
7/21/201613.0313.0612.8512.90945,134
7/20/201613.0213.1112.9213.031,103,234
7/19/201612.9313.0112.8112.98911,077
7/18/201612.8313.0412.7712.93584,009
7/15/201612.9012.9012.4512.80858,855
7/14/201612.8913.0012.6912.83542,582
7/13/201612.6812.7512.5912.74625,854
7/12/201612.4512.6312.3612.60942,955
7/11/201612.0712.2912.0712.25591,534
7/8/201611.9412.1411.9212.041,173,910
7/7/201611.6911.9111.6911.78984,593
7/6/201611.6411.7011.5011.681,272,671
7/5/201611.7211.7911.5211.651,485,490
7/1/201611.7011.9211.6411.77478,104
6/30/201611.5611.7211.5211.67706,713
6/29/201611.1511.5210.9411.521,199,708
6/28/201611.0111.1210.9311.021,418,555
6/27/201611.3311.3610.9010.941,090,784
6/24/201611.7011.7011.4611.501,339,499
6/23/201612.2012.4012.1112.20690,781
6/22/201611.8612.1511.8412.061,051,039
6/21/201611.7811.8911.6211.86722,650
6/20/201611.7811.8911.7011.77446,003
6/17/201611.7311.7411.5611.62839,218
6/16/201611.9611.9611.6411.72793,484
6/15/201611.8012.1911.8011.99737,202
6/14/201611.8711.9511.6311.78721,854
6/13/201611.7912.0711.7911.90621,390
6/10/201612.0012.0511.7011.841,033,333
6/9/201612.1912.2112.0212.131,180,397
6/8/201612.2212.3212.1612.23824,698
6/7/201612.5212.5212.1812.23894,757
6/6/201612.3512.5612.3512.52540,437
6/3/201612.4012.4512.1412.33693,575
6/2/201612.3812.4512.2912.451,412,820
6/1/201612.3012.4312.2112.391,682,346
5/31/201612.3012.3512.2012.341,223,843
5/27/201612.2412.3312.1912.30749,145
5/26/201612.4012.4612.2312.24681,523
5/25/201612.2512.4712.2512.41544,386
5/24/201612.1812.2412.1112.22748,015
5/23/201612.2712.3812.1012.12639,408
5/20/201612.0012.3211.8312.25956,777
5/19/201611.9512.0311.9011.941,106,621
5/18/201612.0312.1011.7712.001,635,317
5/17/201612.1212.3312.0812.09666,254
5/16/201612.1012.2112.0512.18769,533
5/13/201612.3112.4212.0412.05802,807
5/12/201612.6612.6812.3112.35763,982
5/11/201612.6712.7412.5212.63999,521
5/10/201612.7912.8012.6212.77535,395
5/9/201613.1013.1412.5712.72726,098
5/6/201612.7313.1812.4113.161,411,070
5/5/201612.7712.7712.6212.73449,375
5/4/201612.7512.8312.6412.69778,293
5/3/201613.0513.1112.7712.83661,115
5/2/201612.9813.2512.9413.18660,869
4/29/201613.0313.0912.7612.96733,283
4/28/201613.0913.3113.0113.07666,231
4/27/201613.2613.3913.0913.19747,886
4/26/201613.0813.3313.0213.27594,554
4/25/201613.2813.3013.0213.08666,041
4/22/201613.1913.3713.1913.30879,214
4/21/201612.9913.3512.9913.21848,890
4/20/201612.9813.1212.9612.97531,948
4/19/201612.9213.1212.8212.98473,063
4/18/201613.0313.0912.8812.92855,913
4/15/201613.1713.1913.0013.10535,653
4/14/201613.1513.3213.1513.18886,751
4/13/201612.9713.1012.9313.09617,462
4/12/201612.7612.9812.7512.91474,443
4/11/201612.7812.9012.7212.72469,988
4/8/201613.0913.0912.7312.771,552,534
4/7/201613.1913.2512.8912.991,100,656
4/6/201613.0813.2812.9513.25987,208
4/5/201613.0613.1913.0113.05560,880
4/4/201613.5113.5113.2113.21915,713
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center