$12.30 +0.06 (%) News Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWS historical data

Date Open High Low Close Volume
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
4/1/201613.1413.5513.0013.53577,034
3/31/201613.2613.3713.1913.25558,499
3/30/201613.4613.4913.1313.251,201,937
3/29/201613.3213.4513.1813.40463,510
3/28/201613.1113.3913.0413.36865,166
3/24/201612.9113.0612.8213.05662,803
3/23/201613.1813.3013.0113.021,791,473
3/22/201612.9213.2212.9213.20979,290
3/21/201612.9013.0512.8313.01515,661
3/18/201613.1613.2812.8812.911,202,517
3/17/201612.7913.2812.7913.10901,030
3/16/201612.2712.8012.2212.783,958,622
3/15/201612.0512.3211.9612.291,308,215
3/14/201612.3512.3912.0412.15815,911
3/11/201611.8612.4011.7012.40750,495
3/10/201611.8611.9111.5511.73792,447
3/9/201611.6612.0211.6311.841,154,409
3/8/201611.9111.9511.5711.59843,710
3/7/201611.5811.9911.5811.95623,805
3/4/201611.6411.8111.4911.731,256,370
3/3/201611.5711.6011.4211.58787,349
3/2/201611.3611.5811.3511.57650,269
3/1/201611.4911.5311.3011.40920,394
2/29/201611.5811.6311.4111.41837,659
2/26/201611.5711.6611.4611.58497,132
2/25/201611.5711.5911.3011.49905,418
2/24/201611.4411.5711.3811.55689,321
2/23/201611.6811.8411.6011.621,435,705
2/22/201611.7411.8211.6411.75600,367
2/19/201611.4511.6811.3311.591,934,272
2/18/201611.6411.6411.4311.45965,506
2/17/201611.6811.8411.5111.601,171,686
2/16/201611.4611.6611.3111.541,238,844
2/12/201611.0411.2911.0311.272,223,662
2/11/201611.1211.1210.7410.891,161,950
2/10/201611.1211.4111.1111.131,426,981
2/9/201611.0811.2910.9611.091,922,721
2/8/201611.7311.8110.9611.262,871,088
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center