$14.01 -0.01 (%) News Corp - NASDAQ

Sep. 29, 2016 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWSA historical data

Date Open High Low Close Volume
9/28/201613.9614.0413.8514.022,545,714
9/27/201613.8313.9613.7613.961,906,110
9/26/201613.9913.9913.7813.822,040,024
9/23/201614.0014.2314.0014.051,358,401
9/22/201614.0214.1713.9614.141,847,644
9/21/201613.7313.9613.6813.932,122,999
9/20/201613.7313.7813.6413.712,675,282
9/19/201613.6813.7313.5413.622,316,198
9/16/201613.5213.6913.4713.645,244,621
9/15/201613.7213.7713.5813.642,798,365
9/14/201613.6513.7613.5713.713,544,504
9/13/201613.7513.7713.5813.644,084,537
9/12/201613.2213.9213.1813.904,159,589
9/9/201613.6913.7713.3613.363,417,256
9/8/201613.7514.0413.7113.813,322,447
9/7/201613.7413.8213.7113.782,919,340
9/6/201614.3414.3413.6713.764,013,260
9/2/201614.0514.1213.8113.943,401,246
9/1/201614.0914.1413.8313.972,694,631
8/31/201614.0314.0713.8414.063,291,904
8/30/201613.9414.1313.8814.012,448,714
8/29/201614.0514.1213.9614.042,316,007
8/26/201613.9714.1213.8313.982,679,109
8/25/201613.8513.9413.7313.892,809,328
8/24/201613.9013.9513.8213.843,131,716
8/23/201613.9413.9413.8113.852,663,676
8/22/201613.6613.8413.5813.823,015,272
8/19/201613.7513.7913.6213.741,939,500
8/18/201613.7313.8813.7013.753,418,477
8/17/201613.6913.7713.6413.762,984,256
8/16/201613.5513.7313.4213.684,368,011
8/15/201613.5513.7213.4513.653,057,306
8/12/201613.4113.5413.4113.512,696,526
8/11/201613.2113.4613.1913.393,118,849
8/10/201613.3713.3813.0213.154,610,640
8/9/201612.8013.4012.7013.326,175,658
8/8/201612.8713.0312.7512.842,017,551
8/5/201612.7913.0112.7612.832,291,925
8/4/201612.6612.7612.6512.741,719,606
8/3/201612.6812.8112.6112.663,667,833
8/2/201612.8312.8412.5812.682,799,785
8/1/201612.9513.0812.7912.862,777,580
7/29/201612.5413.0212.5412.972,413,892
7/28/201612.4312.7812.4312.781,602,075
7/27/201612.7712.9112.6212.743,034,908
7/26/201612.6312.8312.6212.801,777,931
7/25/201612.6312.6712.5512.613,290,427
7/22/201612.4512.6212.4112.622,134,120
7/21/201612.2312.5412.2312.402,581,798
7/20/201612.5612.5812.2912.481,593,605
7/19/201612.4112.5312.2812.502,163,440
7/18/201612.3012.5612.0712.442,063,714
7/15/201612.4012.4012.1412.301,682,442
7/14/201612.3512.4612.2112.332,746,335
7/13/201612.1812.3412.1312.263,178,552
7/12/201611.9812.1711.9312.132,366,661
7/11/201611.7211.8711.7011.851,953,751
7/8/201611.4711.7211.4411.675,229,825
7/7/201611.2311.4511.2311.362,296,171
7/6/201611.1911.2711.0511.233,704,454
7/5/201611.4511.4511.1011.243,192,248
7/1/201611.3611.6211.3011.482,490,057
6/30/201611.3011.4311.2011.353,286,308
6/29/201610.8511.2510.6011.235,615,428
6/28/201610.7310.8310.5710.732,773,779
6/27/201611.0611.1610.5410.623,861,006
6/24/201611.3011.3311.0711.135,339,694
6/23/201611.7912.0411.7611.862,370,055
6/22/201611.5711.8311.5411.662,197,225
6/21/201611.4111.5611.2611.552,933,910
6/20/201611.4111.5511.3111.412,343,754
6/17/201611.3811.4011.2011.283,088,993
6/16/201611.5811.6611.3011.402,948,053
6/15/201611.3911.8711.3911.674,401,562
6/14/201611.5311.6211.2511.456,750,998
6/13/201611.4811.7311.4311.553,840,829
6/10/201611.6011.6211.3111.516,729,849
6/9/201611.7411.8211.6011.696,365,256
6/8/201611.8711.9411.7611.803,310,096
6/7/201612.1312.1911.8111.874,646,947
6/6/201611.9912.2111.9612.161,380,206
6/3/201612.0812.0811.8111.971,736,643
6/2/201611.9912.1411.9312.142,744,416
6/1/201611.9112.0711.8312.022,448,203
5/31/201611.9112.0011.7611.962,956,547
5/27/201611.8611.9511.7411.912,892,908
5/26/201612.0012.0611.8511.861,309,014
5/25/201611.8512.0911.8312.031,484,993
5/24/201611.8011.8811.7111.811,818,460
5/23/201611.8411.9611.5711.701,530,765
5/20/201611.5711.9211.5311.852,584,649
5/19/201611.5211.6511.4811.523,323,012
5/18/201611.8611.8611.3111.616,814,123
5/17/201611.7411.9111.6511.692,549,642
5/16/201611.6611.7711.6211.752,469,171
5/13/201611.9312.0111.6511.651,880,437
5/12/201612.2312.2711.8911.942,406,259
5/11/201612.2412.3212.1812.201,849,236
5/10/201612.3412.3612.1412.322,155,476
5/9/201612.4612.6712.0812.283,979,685
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center