News Corp $17.19

down 0.00


21/8/2014 04:00 PM  |  NASDAQ : NWS  
Industries : Media / Broadcasting - Tv
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWS historical data

Date Open High Low Close Volume
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
7/28/201417.5717.6617.3717.49489,237
7/25/201417.7017.7017.5617.61843,433
7/24/201417.5117.7417.5117.73804,626
7/23/201417.4717.5517.3617.55442,235
7/22/201417.6317.6717.4617.51283,790
7/21/201417.6317.7217.5217.54504,742
7/18/201417.5417.7517.4917.651,047,421
7/17/201417.6117.6417.4617.50711,948
7/16/201417.7417.7917.5717.63842,651
7/15/201417.6217.7817.6017.661,358,983
7/14/201417.7117.7117.4917.59759,791
7/11/201417.5217.6717.4617.56869,959
7/10/201417.5117.5917.3917.51757,709
7/9/201417.6417.7817.5617.67673,358
7/8/201417.6217.6717.4617.581,499,382
7/7/201417.7717.7717.5617.63789,180
7/3/201417.7717.8217.6817.77293,248
7/2/201417.5517.7817.4717.72550,631
7/1/201417.4517.6717.4417.60687,591
6/30/201417.5017.6117.3817.451,063,142
6/27/201417.4417.6017.3517.551,241,684
6/26/201417.2717.5417.0417.541,889,532
6/25/201417.0017.2716.9017.20652,032
6/24/201416.8417.1316.8417.00662,368
6/23/201417.0417.1416.7716.84469,289
6/20/201417.1317.3016.8517.11625,667
6/19/201417.1617.1816.7717.16538,416
6/18/201416.7617.0916.7417.07730,338
6/17/201416.7516.8716.5816.81404,502
6/16/201416.6416.7416.4316.73827,611
6/13/201416.9116.9116.6416.73343,238
6/12/201417.0717.0716.8416.85611,730
6/11/201417.1517.2717.0517.17524,616
6/10/201417.2017.2917.0717.18396,035
6/9/201417.2317.5217.1817.25440,986
6/6/201417.2817.4417.1717.27730,994
6/5/201417.0817.2716.8817.27568,534
6/4/201416.9317.1616.8817.01321,210
6/3/201416.8017.0316.7316.92598,168
6/2/201416.6516.8216.5716.781,075,172
5/30/201416.6316.7216.5616.59336,151
5/29/201416.7116.7216.5516.64394,164
5/28/201416.8916.8916.6516.71310,211
5/27/201416.7616.8816.6916.86317,388
5/23/201416.8516.8516.5816.74431,300
5/22/201416.5116.7716.4116.77377,390
5/21/201416.4816.6716.3816.50431,158
5/20/201416.6116.6116.3516.43774,360
5/19/201416.7016.8016.5816.67164,526
5/16/201416.6316.7316.3216.70379,859
5/15/201416.8216.8216.5216.56583,720
5/14/201417.2217.2916.8016.81824,146
5/13/201417.4517.4917.2017.31559,536
5/12/201417.4217.6517.3217.45936,562
5/9/201416.7317.4416.7317.401,558,927
5/8/201416.5916.6216.3516.57652,476
5/7/201416.7416.7416.4216.54603,488
5/6/201416.7816.8016.6316.65478,794
5/5/201416.6816.9216.6716.84611,038
5/2/201416.7916.9616.7116.83607,245
5/1/201416.6016.8716.5816.76592,047
4/30/201416.8116.8116.3416.541,150,186
4/29/201416.8017.0616.7316.81694,499
4/28/201416.8016.9216.5316.78613,517
4/25/201416.9616.9616.7616.78337,558
4/24/201417.0017.0016.7316.95434,411
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
Trading Center