$15.54 -0.09 (%) News Corp - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWSA historical data

Date Open High Low Close Volume
5/22/201515.6315.6615.5015.542,800,115
5/21/201515.5815.6915.5215.631,579,702
5/20/201515.6715.7415.6015.632,039,435
5/19/201515.6715.7015.5415.682,719,338
5/18/201515.5615.6915.3815.683,539,059
5/15/201515.3515.5915.3115.552,960,490
5/14/201515.3815.4415.1315.393,264,920
5/13/201515.3215.5015.2115.263,045,947
5/12/201515.6015.6015.2815.354,116,461
5/11/201515.1215.9215.1215.717,703,007
5/8/201515.0915.2215.0315.143,376,093
5/7/201515.0115.0214.8214.977,108,398
5/6/201515.0515.3314.8214.9911,731,367
5/5/201516.1316.2715.9216.025,742,343
5/4/201516.0516.1915.9416.172,291,390
5/1/201515.9016.0815.8916.052,536,988
4/30/201515.7215.8815.6615.784,275,995
4/29/201515.9015.9915.7715.793,211,045
4/28/201515.5916.0015.5115.973,971,833
4/27/201515.5915.8615.5515.572,900,581
4/24/201515.5315.6615.4315.531,681,511
4/23/201515.5115.6415.4415.562,629,226
4/22/201515.5415.6415.4115.564,363,515
4/21/201515.6615.7415.5115.521,906,118
4/20/201515.6715.7415.5715.652,427,244
4/17/201515.7115.7915.5415.593,227,262
4/16/201515.8716.1415.6815.893,488,423
4/15/201515.9716.0815.9415.954,012,015
4/14/201516.0416.1915.9815.981,992,999
4/13/201515.9316.1015.8916.071,774,738
4/10/201515.9416.0215.8615.923,884,696
4/9/201516.0316.1115.8415.941,926,271
4/8/201516.1616.2716.0116.061,756,675
4/7/201516.1816.3416.1216.121,261,359
4/6/201516.0416.3916.0316.251,196,246
4/2/201516.0916.2316.0116.181,719,968
4/1/201516.0316.1315.8816.112,808,249
3/31/201516.1616.2315.9816.012,785,342
3/30/201516.2216.4516.1616.222,204,951
3/27/201516.1116.2516.0916.152,421,537
3/26/201516.3216.3216.1116.183,618,554
3/25/201516.8816.8816.4216.421,884,364
3/24/201516.8416.8916.7216.782,552,932
3/23/201516.8216.9916.8216.882,144,311
3/20/201516.7616.9816.7616.843,670,519
3/19/201516.8216.8316.5116.692,566,481
3/18/201516.5916.9616.5716.892,186,056
3/17/201516.7816.8616.6316.751,460,766
3/16/201516.8116.9216.6916.922,049,781
3/13/201516.6716.7716.4416.702,763,045
3/12/201516.5216.8216.4716.752,149,419
3/11/201516.2216.4716.1916.402,529,424
3/10/201516.5616.6716.2216.235,368,297
3/9/201516.9316.9816.6416.683,202,702
3/6/201517.0017.2216.7616.832,489,381
3/5/201517.2217.2217.0417.102,192,557
3/4/201517.1617.2216.9517.092,869,906
3/3/201517.3917.4317.1917.212,903,021
3/2/201517.3317.5217.2417.442,466,129
2/27/201517.3217.4217.2217.282,543,071
2/26/201517.4717.5217.2417.332,004,512
2/25/201517.2417.5517.2417.442,380,721
2/24/201517.1817.4317.1517.292,492,551
2/23/201517.1217.3317.0117.322,130,481
2/20/201517.0017.2016.8117.142,040,578
2/19/201516.9717.0516.8517.041,644,476
2/18/201517.0317.0816.8816.963,488,554
2/17/201516.8917.1116.8117.112,517,116
2/13/201516.9217.0516.8216.893,057,352
2/12/201516.4816.9916.4816.842,443,284
2/11/201516.7716.8716.6716.763,838,347
2/10/201516.7616.8316.2916.774,231,624
2/9/201516.2316.7816.2316.727,034,530
2/6/201516.1016.3515.9516.267,022,527
2/5/201515.5815.7515.4315.733,815,188
2/4/201515.6415.6815.4215.592,873,674
2/3/201515.0515.6915.0415.613,703,166
2/2/201514.9415.1114.7114.943,397,502
1/30/201514.8315.1114.7614.893,106,022
1/29/201515.1315.2314.7514.932,693,565
1/28/201515.4915.5115.1415.142,522,854
1/27/201515.6615.6715.3415.452,683,220
1/26/201515.1615.5415.1015.541,898,413
1/23/201515.1915.3315.0815.182,011,060
1/22/201515.0115.2514.8415.202,155,913
1/21/201514.9115.0014.7614.953,523,654
1/20/201515.1215.1314.7414.932,922,145
1/16/201514.9915.1214.9715.061,621,991
1/15/201515.2015.3514.9515.012,692,407
1/14/201515.1515.2114.7215.104,810,204
1/13/201515.3515.4115.0715.233,781,583
1/12/201515.3915.4315.1215.283,185,210
1/9/201515.2915.4315.2415.412,470,356
1/8/201515.0515.3914.8315.344,637,143
1/7/201515.0415.0414.6814.872,517,571
1/6/201515.1015.2014.7614.914,337,526
1/5/201515.4515.5515.0815.124,016,885
1/2/201515.8215.9115.4115.593,023,180
12/31/201415.7815.9315.6915.692,480,367
12/30/201415.6015.8615.5315.772,999,709
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center