News Corp $17.63

down -0.05


29/8/2014 04:00 PM  |  NASDAQ : NWSA  
Industries : Media / Broadcasting - Tv
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWSA historical data

Date Open High Low Close Volume
8/29/201417.6817.7217.5417.632,377,192
8/28/201417.6517.7517.5117.672,239,362
8/27/201417.6117.6817.5417.681,802,325
8/26/201417.7117.7117.5917.621,349,392
8/25/201417.5517.6617.4717.661,954,039
8/22/201417.6017.6017.3917.492,242,750
8/21/201417.4717.6017.3917.583,522,379
8/20/201417.1417.5017.0817.462,803,361
8/19/201417.1617.2417.0717.153,164,437
8/18/201417.2717.4117.1517.204,254,460
8/15/201417.3617.3817.1517.252,948,786
8/14/201417.1717.3217.1317.311,905,753
8/13/201416.5017.3316.4217.114,534,336
8/12/201417.3617.5017.2217.255,013,217
8/11/201417.1717.4617.1617.345,998,325
8/8/201416.4617.2716.3317.1513,430,769
8/7/201417.7217.7217.3717.426,681,552
8/6/201417.6017.7117.5017.632,169,501
8/5/201417.4617.8117.4617.652,893,835
8/4/201417.8017.8817.6117.842,317,247
8/1/201417.6317.8517.5817.782,618,563
7/31/201417.7717.9317.6217.652,700,660
7/30/201417.9018.0317.7117.853,688,878
7/29/201418.1118.2017.8517.873,143,222
7/28/201418.1018.1117.9018.062,637,785
7/25/201418.2518.2918.1218.143,757,205
7/24/201418.1918.3118.0918.292,703,180
7/23/201418.0418.1317.9218.112,878,820
7/22/201418.2318.2718.0318.101,590,090
7/21/201418.0818.3018.0018.131,932,917
7/18/201418.1218.2818.0018.221,713,414
7/17/201418.2018.2418.0418.052,809,368
7/16/201418.2618.4118.1718.232,716,959
7/15/201418.1818.3918.1318.274,050,116
7/14/201418.1918.2418.0318.182,144,948
7/11/201418.0018.1817.9618.092,522,201
7/10/201418.1018.1317.9217.994,187,707
7/9/201418.2418.3718.1118.224,516,819
7/8/201418.1718.3017.9918.143,532,745
7/7/201418.2418.2518.0918.121,953,998
7/3/201418.2718.3418.1818.281,421,367
7/2/201418.0318.3017.9818.262,973,411
7/1/201418.0218.1816.7218.102,928,004
6/30/201417.9718.1217.7717.943,933,069
6/27/201417.9018.0817.8117.9817,508,758
6/26/201417.8018.0317.5518.026,005,460
6/25/201417.4117.7817.2617.713,172,573
6/24/201417.3817.6417.1917.493,323,129
6/23/201417.6917.7117.2817.373,982,888
6/20/201417.7617.8117.3417.634,562,256
6/19/201417.5217.6817.2317.673,407,296
6/18/201417.2517.5817.1917.583,342,289
6/17/201417.0617.2817.0117.251,869,182
6/16/201417.1417.2316.9217.122,710,509
6/13/201417.3817.6017.1417.232,298,457
6/12/201417.5617.5617.3017.307,379,602
6/11/201417.6317.6917.5117.631,201,801
6/10/201417.6617.7517.4817.611,789,309
6/9/201417.6417.9417.6017.661,958,614
6/6/201417.7217.9217.6017.692,293,953
6/5/201417.5417.7417.3317.721,616,447
6/4/201417.3017.6017.2817.471,802,308
6/3/201417.1317.4817.1317.371,993,670
6/2/201417.1017.3317.0317.262,176,847
5/30/201417.0917.1817.0117.062,971,320
5/29/201417.0917.1716.9717.122,734,750
5/28/201417.1917.2416.7817.112,019,826
5/27/201417.1317.2917.0617.221,829,509
5/23/201417.1617.2217.0017.093,382,044
5/22/201416.9817.2216.8317.172,657,695
5/21/201416.7917.0416.7716.913,463,183
5/20/201416.9817.0016.6616.753,511,172
5/19/201416.9817.1616.9217.031,613,308
5/16/201416.8917.1016.6717.052,826,649
5/15/201417.1817.2316.8716.872,973,961
5/14/201417.7417.7917.1717.193,964,168
5/13/201417.8417.9417.6517.722,205,152
5/12/201418.0518.1817.7617.852,926,312
5/9/201417.5118.0217.2718.004,623,941
5/8/201417.0917.1716.8817.113,882,409
5/7/201417.1417.2016.9217.082,508,847
5/6/201417.3217.3417.1317.141,908,901
5/5/201417.2617.4317.1417.401,567,198
5/2/201417.2317.4417.0217.312,117,973
5/1/201417.2117.3917.0617.302,417,947
4/30/201417.2017.2016.7817.022,780,852
4/29/201417.2517.4217.1117.212,230,228
4/28/201417.1717.2216.8217.131,787,054
4/25/201417.2617.2617.0817.131,166,788
4/24/201417.2917.4417.0117.281,958,138
4/23/201417.0317.2416.9317.231,563,290
4/22/201416.9417.0516.7317.011,297,382
4/21/201416.8717.0416.5516.951,777,320
4/17/201416.7217.0216.7216.881,113,032
4/16/201416.7216.9016.4516.791,600,408
4/15/201416.7816.9516.3216.632,191,937
4/14/201416.6616.8116.5016.772,453,413
4/11/201416.7817.1616.4716.543,202,973
4/10/201417.2317.3216.8316.832,395,313
4/9/201417.0617.2216.9617.201,704,462
Trading Center