NEWS CORPORATION $31.56

up +0.28


18/6/2013 04:18 PM  |  NASDAQ : NWSA  |  Industries : Information / Motion Picture and Video Industries
Type:

NWSA historical data

Date Open High Low Close Volume
6/18/2013 31.25 32.07 30.96 31.56 359064
6/17/2013 31.30 31.65 31.12 31.28 126061
6/14/2013 31.23 31.61 31.10 31.29 145202
6/13/2013 30.80 31.83 30.33 31.68 234253
6/12/2013 31.86 31.86 30.75 30.94 182248
6/11/2013 31.45 32.02 31.07 31.67 194611
6/10/2013 32.40 32.42 31.88 31.95 95016
6/7/2013 31.90 32.24 31.40 32.17 145512
6/6/2013 31.39 31.87 30.94 31.82 245914
6/5/2013 32.14 32.15 31.48 31.53 186844
6/4/2013 32.48 32.95 32.20 32.47 135339
6/3/2013 32.17 32.49 31.59 32.48 158655
5/31/2013 32.17 32.64 32.09 32.11 183950
5/30/2013 32.76 32.99 32.41 32.42 130997
5/29/2013 32.99 33.02 32.55 32.80 163761
5/28/2013 32.87 33.50 32.87 33.24 142049
5/24/2013 32.69 33.30 32.51 33.09 169755
5/23/2013 33.20 33.21 32.62 32.87 137012
5/22/2013 33.17 33.92 33.07 33.22 193375
5/21/2013 33.08 33.32 32.79 33.21 108645
5/20/2013 33.06 33.20 32.96 33.05 101303
5/17/2013 33.11 33.29 32.97 33.22 121922
5/16/2013 33.05 33.39 32.82 32.86 152036
5/15/2013 33.28 33.41 33.05 33.38 132403
5/14/2013 33.46 33.67 33.36 33.48 196006
5/13/2013 33.10 33.41 32.88 33.31 112615
5/10/2013 33.09 33.53 33.07 33.27 95472
5/9/2013 33.07 34.04 33.00 33.29 290774
5/8/2013 32.00 32.11 31.42 31.86 228878
5/7/2013 32.12 32.26 31.96 32.19 132545
5/6/2013 31.88 32.11 31.81 32.01 133416
5/3/2013 32.28 32.53 31.92 31.97 209882
5/2/2013 31.25 32.20 31.10 31.88 171963
5/1/2013 30.98 31.38 30.87 31.13 114390
4/30/2013 31.20 31.22 30.83 30.97 195086
4/29/2013 31.18 31.42 30.94 30.99 87161
4/26/2013 31.22 31.37 31.00 31.15 69693
4/25/2013 31.36 31.39 31.11 31.20 77612
4/24/2013 31.62 31.75 31.04 31.12 144557
4/23/2013 31.67 31.92 31.23 31.64 128224
4/22/2013 31.22 31.75 31.00 31.64 119848
4/19/2013 30.39 31.29 30.18 31.21 221138
4/18/2013 31.15 31.15 30.35 30.44 145254
4/17/2013 31.05 31.16 30.70 31.02 134188
4/16/2013 30.67 31.46 30.53 31.33 139559
4/15/2013 31.23 31.23 30.40 30.40 123151
4/12/2013 31.50 31.56 31.18 31.54 84473
4/11/2013 31.32 31.69 31.24 31.58 109460
4/10/2013 31.12 31.43 30.96 31.21 137162
4/9/2013 31.48 31.48 31.01 31.17 122373
4/8/2013 30.76 31.49 30.56 31.41 172841
4/5/2013 30.03 30.69 29.62 30.64 159014
4/4/2013 30.65 30.73 30.32 30.41 142426
4/3/2013 31.05 31.10 30.56 30.74 110262
4/2/2013 30.56 31.13 30.47 31.03 129986
4/1/2013 30.85 30.85 30.12 30.34 139703
3/28/2013 30.19 30.67 30.18 30.51 101672
3/27/2013 30.20 30.29 29.93 30.23 67559
3/26/2013 30.28 30.42 30.19 30.33 71499
3/25/2013 30.41 30.55 29.88 30.23 153253
3/22/2013 30.03 30.31 29.94 30.29 131382
3/21/2013 29.85 30.05 29.68 29.86 136310
3/20/2013 29.91 30.15 29.79 30.05 94746
3/19/2013 30.22 30.24 29.31 29.63 178383
3/18/2013 30.03 30.37 29.81 30.16 104603
3/15/2013 30.51 30.70 30.26 30.36 166446
3/14/2013 30.54 30.66 30.42 30.65 98856
3/13/2013 30.55 30.55 30.14 30.46 126956
3/12/2013 30.69 30.69 30.12 30.47 181944
3/11/2013 30.43 30.69 30.39 30.69 79182
3/8/2013 30.02 30.76 29.92 30.57 169986
3/7/2013 29.85 30.07 29.77 29.95 152284
3/6/2013 30.37 30.48 29.87 29.87 162501
3/5/2013 29.65 30.26 29.61 30.19 218372
3/4/2013 28.84 29.51 28.68 29.49 161023
3/1/2013 28.66 29.16 28.48 29.14 133870
2/28/2013 28.75 28.97 28.69 28.81 118258
2/27/2013 28.28 28.91 28.26 28.81 175349
2/26/2013 28.08 28.36 28.01 28.30 214044
2/25/2013 28.67 28.84 27.98 28.00 164536
2/22/2013 28.34 28.57 28.27 28.57 102964
2/21/2013 28.61 28.61 28.17 28.25 137932
2/20/2013 29.20 29.30 28.63 28.70 191541
2/19/2013 28.86 29.18 28.83 29.17 190331
2/15/2013 28.54 28.93 28.47 28.90 278135
2/14/2013 28.23 28.68 28.22 28.49 160988
2/13/2013 28.51 28.53 28.25 28.32 130450
2/12/2013 28.25 28.42 28.20 28.34 108607
2/11/2013 28.54 28.56 28.13 28.31 130043
2/8/2013 27.75 28.46 27.69 28.46 211179
2/7/2013 27.37 28.00 27.34 27.56 475068
2/6/2013 28.24 28.31 28.07 28.22 354828
2/5/2013 28.03 28.39 27.89 28.35 224370
2/4/2013 27.92 28.10 27.82 27.95 178485
2/1/2013 28.13 28.43 28.00 28.16 254996
1/31/2013 27.95 28.08 27.63 27.74 141933
1/30/2013 27.67 28.22 27.60 27.90 271778
1/29/2013 27.46 27.83 27.32 27.78 144558
1/28/2013 27.54 27.94 27.41 27.56 249592
1/25/2013 27.19 27.30 26.98 27.21 137336
Marketplace
Trading Center