$14.43 +0.06 (%) News Corp - NASDAQ

Dec. 18, 2014 | 11:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWS historical data

Date Open High Low Close Volume
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
10/3/201415.7815.8215.7115.76653,489
10/2/201415.7515.9415.5315.65833,598
10/1/201416.0616.1015.7615.821,413,099
9/30/201416.4316.4316.0716.131,591,433
9/29/201416.4916.6116.4116.501,847,011
9/26/201416.4416.6816.3916.63410,799
9/25/201416.5616.6016.3916.42761,155
9/24/201416.6216.6716.5216.63342,807
9/23/201416.6516.7216.5816.66883,285
9/22/201416.7616.7616.6416.68565,522
9/19/201416.7016.8616.6616.84454,647
9/18/201416.6716.7216.5916.69357,106
9/17/201416.7116.7716.6316.67736,151
9/16/201416.6516.8416.6216.71409,107
9/15/201416.7516.8116.5516.72362,077
9/12/201416.9216.9216.7216.79438,555
9/11/201417.0517.1416.9316.95619,682
9/10/201416.9317.1716.8717.12909,844
9/9/201417.2117.3016.9416.971,540,402
9/8/201417.3117.3517.2117.26704,788
9/5/201417.3217.4117.2517.39605,684
9/4/201417.2917.4417.2417.30678,199
9/3/201417.1717.2717.1717.251,329,494
9/2/201417.2517.3417.0617.061,021,437
8/29/201417.3517.3517.1617.26706,784
8/28/201417.2217.3616.9917.29541,963
8/27/201417.2917.3217.1917.29844,270
8/26/201417.2817.3117.2317.25359,293
8/25/201417.2217.3217.1017.311,298,020
8/22/201417.2217.2217.0417.14966,548
8/21/201417.1217.2217.0317.19930,761
8/20/201416.7017.1316.7017.091,115,803
8/19/201416.8816.8816.7016.75290,539
8/18/201416.9417.1316.7816.841,182,893
8/15/201417.0517.0516.7816.81913,237
8/14/201416.6616.9816.6616.971,081,042
8/13/201416.9416.9416.6316.76653,030
8/12/201416.8917.0616.8116.83697,259
8/11/201416.8617.0316.7316.94711,751
8/8/201416.8916.8916.0116.752,848,037
8/7/201417.2017.2616.9317.001,064,015
8/6/201417.1317.1917.0517.15724,646
8/5/201417.3417.3417.1617.22867,544
8/4/201417.3617.4317.1817.39432,498
8/1/201417.1517.4017.1017.36384,754
7/31/201417.2317.4417.1717.21729,518
7/30/201417.4217.5017.2817.38607,320
7/29/201417.4817.6517.3417.39538,316
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center