$11.90 +0.04 (%) News Corp - NASDAQ

May. 27, 2016 | 12:40 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

NWSA historical data

Date Open High Low Close Volume
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
5/6/201611.8312.7311.8312.705,245,354
5/5/201612.2212.2312.0712.172,326,615
5/4/201612.1612.3112.0712.152,163,247
5/3/201612.4912.5312.1812.232,713,416
5/2/201612.4512.6912.3912.611,925,446
4/29/201612.4812.5812.2212.421,965,028
4/28/201612.6012.7912.5012.541,763,206
4/27/201612.7912.8812.5812.671,403,070
4/26/201612.6412.8412.5512.791,248,762
4/25/201612.7612.8212.5212.621,687,363
4/22/201612.7612.9112.7312.802,667,656
4/21/201612.5412.9112.4912.744,207,663
4/20/201612.5612.6712.4812.543,392,040
4/19/201612.4612.6812.3912.543,525,403
4/18/201612.5912.6512.4312.465,917,926
4/15/201612.7312.7512.5912.701,519,330
4/14/201612.7512.8612.7112.731,733,938
4/13/201612.5412.7112.4912.701,852,129
4/12/201612.3512.5512.2612.472,251,153
4/11/201612.4212.4912.2912.292,524,899
4/8/201612.6912.6912.3312.412,661,000
4/7/201612.7312.8512.4612.596,162,934
4/6/201612.6612.8112.4912.773,254,580
4/5/201612.6912.8712.5312.612,933,447
4/4/201613.0013.0612.7412.763,024,741
4/1/201612.6813.0512.5113.033,538,815
3/31/201612.7412.8812.6112.772,351,029
3/30/201612.9412.9412.6312.752,631,124
3/29/201612.8212.9012.6112.863,073,304
3/28/201612.5212.8612.4912.853,674,946
3/24/201612.4412.5412.2912.503,300,974
3/23/201612.6112.7512.5212.546,079,724
3/22/201612.3312.6512.3012.643,985,899
3/21/201612.2912.4412.1812.382,459,190
3/18/201612.4912.5912.2112.314,493,262
3/17/201612.0712.6612.0712.446,206,569
3/16/201611.5312.1311.5312.067,135,196
3/15/201611.5111.6211.3411.572,614,099
3/14/201611.6911.9211.3511.563,136,383
3/11/201611.2511.7711.0511.755,102,382
3/10/201611.1711.1910.8711.096,216,608
3/9/201611.0011.3510.8811.096,571,990
3/8/201611.2211.2710.8710.923,562,465
3/7/201610.8711.3510.8411.315,736,114
3/4/201610.9211.1310.8311.0010,888,723
3/3/201610.8910.9710.7710.917,581,103
3/2/201610.7310.9410.7110.896,111,139
3/1/201610.9010.9410.6910.774,231,932
2/29/201610.9111.1710.8010.823,483,102
2/26/201610.9511.0410.8210.922,658,226
2/25/201610.8110.8810.5810.873,211,871
2/24/201610.4910.8610.4910.795,656,494
2/23/201611.0211.1710.8810.894,069,945
2/22/201611.0411.1911.0211.102,634,963
2/19/201610.8011.0610.7510.924,886,400
2/18/201611.0211.0510.8310.853,177,310
2/17/201611.0211.2710.9311.003,483,818
2/16/201610.9211.1010.6410.944,088,832
2/12/201610.5310.9910.4710.754,348,130
2/11/201610.4410.4810.2110.404,924,327
2/10/201610.5210.7710.4710.605,478,442
2/9/201610.3710.6510.2910.495,450,060
2/8/201610.9711.0910.2610.566,769,017
2/5/201611.4311.7910.9611.109,924,601
2/4/201612.2212.5012.1612.216,302,007
2/3/201612.2612.6511.9412.243,775,891
2/2/201612.5512.6812.0712.123,915,821
2/1/201613.1013.1012.5012.704,617,460
1/29/201612.8913.0512.6712.974,118,522
1/28/201612.9612.9612.5412.844,184,697
1/27/201612.6812.9612.6012.703,398,387
1/26/201612.5712.8012.4112.802,480,530
1/25/201612.6612.7312.4612.503,245,861
1/22/201612.7012.7212.5312.702,533,062
1/21/201612.1512.5812.0512.373,375,186
1/20/201612.1212.2811.8012.154,935,226
1/19/201612.6712.6712.1212.354,828,736
1/15/201612.3612.7312.2512.516,231,971
1/14/201612.2912.8112.1812.715,458,272
1/13/201612.5112.5412.0812.194,484,907
1/12/201612.3512.4812.2212.433,800,640
1/11/201612.4012.6412.0612.215,272,350
1/8/201612.5612.7112.4212.584,501,992
1/7/201612.4412.6112.3912.423,197,065
1/6/201612.5312.8212.4812.713,681,983
1/5/201613.2613.3212.6912.774,867,722
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center