News Corp $17.23

up +0.22


23/4/2014 05:20 PM  |  NASDAQ : NWSA  
Industries : Media / Broadcasting - Tv
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWSA historical data

Date Open High Low Close Volume
4/22/201416.9417.0516.7317.011,297,380
4/21/201416.8717.0416.5516.951,777,320
4/17/201416.7217.0216.7216.881,113,030
4/16/201416.7216.9016.4516.791,600,410
4/15/201416.7816.9516.3216.632,191,940
4/14/201416.6616.8116.5016.772,453,410
4/11/201416.7817.1616.4716.543,202,970
4/10/201417.2317.3216.8316.832,395,310
4/9/201417.0617.2216.9617.201,704,460
4/8/201417.1817.2116.9217.052,520,200
4/7/201417.1117.3817.0017.083,028,740
4/4/201417.2317.5417.1117.122,828,950
4/3/201417.4717.5217.0917.113,712,840
4/2/201417.4017.5217.2717.442,373,580
4/1/201417.3417.5017.2017.443,302,730
3/31/201417.1517.2517.0017.222,399,290
3/28/201417.0117.2817.0017.032,012,340
3/27/201417.0917.2316.9917.024,109,780
3/26/201417.3717.4217.0217.033,216,370
3/25/201417.5717.5917.2717.362,258,920
3/24/201417.6017.6717.3917.472,295,530
3/21/201417.7317.7317.3317.584,658,470
3/20/201417.4517.5717.3217.511,290,770
3/19/201417.6717.8017.4617.552,405,640
3/18/201417.4217.7417.3817.713,081,150
3/17/201417.5517.8117.2917.391,708,350
3/14/201417.3717.6417.2517.432,372,330
3/13/201417.8217.9117.3117.342,515,170
3/12/201417.7017.8917.4017.832,782,310
3/11/201417.7617.8117.5217.711,970,960
3/10/201417.9618.0017.7117.761,937,820
3/7/201418.3018.3617.8417.912,501,160
3/6/201418.3218.4318.1918.281,897,580
3/5/201418.4318.5318.1318.302,321,670
3/4/201418.2018.4118.1518.403,160,620
3/3/201418.1918.3417.9518.123,592,230
2/28/201418.0618.4017.9218.332,515,100
2/27/201417.9518.0617.8718.022,363,330
2/26/201417.9518.1417.8318.032,275,670
2/25/201417.9318.1217.9017.962,396,890
2/24/201417.7518.0517.7417.942,474,040
2/21/201417.4517.7617.4417.683,193,560
2/20/201417.6017.6417.3117.502,549,680
2/19/201417.7017.8617.5617.592,217,530
2/18/201417.7217.8217.5617.752,359,280
2/14/201417.6217.8417.5417.681,837,840
2/13/201417.5517.8217.4117.662,168,640
2/12/201417.9318.0517.6017.653,310,190
2/11/201417.5318.0017.4117.936,908,470
2/10/201417.0317.5916.9717.516,085,090
2/7/201417.4818.0017.0717.4113,191,600
2/6/201415.6416.1115.6116.024,985,190
2/5/201415.5615.9015.5515.615,805,730
2/4/201415.5515.7215.4415.528,117,540
2/3/201416.0016.0615.4815.524,955,390
1/31/201416.1416.2415.9515.963,040,230
1/30/201416.2816.3016.1616.209,436,460
1/29/201416.0916.2816.0116.225,574,360
1/28/201416.3816.4616.2316.244,468,410
1/27/201416.2516.5616.1916.396,240,960
1/24/201416.2716.3316.0116.177,001,620
1/23/201416.5016.5816.3716.533,085,390
1/22/201416.7516.9916.5616.653,109,910
1/21/201417.1517.1516.6916.764,664,670
1/17/201417.0917.1816.9417.082,102,750
1/16/201417.2017.2617.0517.082,833,380
1/15/201417.2417.3317.1017.212,209,420
1/14/201417.2017.3517.1317.301,935,000
1/13/201417.4117.4417.0717.152,655,630
1/10/201417.4117.5217.2817.402,063,710
1/9/201417.3817.4817.2717.342,852,720
1/8/201417.3517.4017.1517.294,109,620
1/7/201417.6517.6517.3317.403,265,970
1/6/201417.8817.9617.4817.583,388,300
1/3/201417.9318.0117.7817.822,016,620
1/2/201418.0518.1717.8217.953,673,370
12/31/201317.9818.0917.8418.022,611,970
12/30/201317.7817.9317.7017.911,918,410
12/27/201317.7417.8217.5617.732,691,260
12/26/201317.9918.0717.6517.772,259,900
12/24/201317.9618.0117.7817.90683,123
12/23/201317.9317.9717.7317.901,974,550
12/20/201317.4317.9717.3117.757,055,170
12/19/201317.4117.4717.2917.362,475,940
12/18/201317.3017.5317.0717.502,539,210
12/17/201317.5217.5717.1717.354,028,950
12/16/201317.6617.8017.5817.771,885,140
12/13/201317.4917.7117.3217.664,320,850
12/12/201317.6417.6617.4917.494,073,040
12/11/201317.6517.7417.4817.603,262,910
12/10/201317.4917.7217.4417.642,618,010
12/9/201317.9017.9017.4617.524,088,800
12/6/201317.6617.8617.5217.784,483,690
12/5/201316.5417.5516.5417.462,563,730
12/4/201317.4417.6217.3817.582,676,050
12/3/201317.6317.6317.4017.503,120,050
12/2/201317.9217.9717.6017.654,610,160
11/29/201317.8517.9717.8417.961,506,070
11/27/201317.6617.9417.5117.865,083,300
11/26/201317.4317.7117.3717.695,585,700
Trading Center