News Corp Cl B (NQ: NWS )

29.04 -0.11 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.36 13.42 13.22 13.26 1,000,662 -0.13(-0.96%)
May 28, 2015 13.37 13.39 13.29 13.39 857,677 -0.03(-0.23%)
May 27, 2015 13.38 13.53 13.30 13.42 864,566 +0.08(+0.60%)
May 26, 2015 13.50 13.58 13.27 13.34 957,021 -0.18(-1.34%)
May 22, 2015 13.59 13.52 13.52 13.52 595,635 -0.10(-0.75%)
May 21, 2015 13.55 13.65 13.52 13.62 456,427 +0.03(+0.20%)
May 20, 2015 13.64 13.68 13.58 13.59 891,293 -0.05(-0.39%)
May 19, 2015 13.65 13.67 13.53 13.65 512,992 +0.04(+0.26%)
May 18, 2015 13.51 13.64 13.40 13.61 1,341,222 +0.04(+0.33%)
May 15, 2015 13.44 13.61 13.40 13.57 911,241 +0.15(+1.09%)
May 14, 2015 13.43 13.48 13.31 13.42 1,129,477 +0.03(+0.23%)
May 13, 2015 13.48 13.51 13.37 13.39 1,687,994 -0.07(-0.53%)
May 12, 2015 13.76 13.78 13.39 13.46 1,589,887 -0.36(-2.60%)
May 11, 2015 13.36 13.92 13.32 13.82 2,424,944 +0.44(+3.28%)
May 08, 2015 13.32 13.40 13.27 13.38 530,061 +0.16(+1.21%)
May 07, 2015 13.25 13.26 13.15 13.22 1,954,313 +0.00(+0.00%)
May 06, 2015 13.49 13.50 13.11 13.22 4,396,932 -0.90(-6.34%)
May 05, 2015 14.29 14.34 14.02 14.12 1,741,017 -0.13(-0.93%)
May 04, 2015 14.10 14.26 14.05 14.25 964,419 +0.13(+0.91%)
May 01, 2015 13.91 14.13 13.90 14.12 1,402,910 +0.31(+2.28%)
Apr 30, 2015 13.82 13.96 13.77 13.81 2,070,388 -0.08(-0.57%)
Apr 29, 2015 14.01 14.08 13.88 13.89 1,846,485 -0.18(-1.26%)
Apr 28, 2015 13.68 14.08 13.66 14.06 1,703,808 +0.35(+2.52%)
Apr 27, 2015 13.70 13.96 13.70 13.72 1,991,160 +0.04(+0.26%)
Apr 24, 2015 13.69 13.79 13.59 13.68 523,259 -0.03(-0.19%)
Apr 23, 2015 13.67 13.75 13.56 13.71 1,153,737 +0.04(+0.32%)
Apr 22, 2015 13.60 13.75 13.53 13.67 3,147,760 +0.05(+0.39%)
Apr 21, 2015 13.80 13.84 13.61 13.61 788,756 -0.12(-0.84%)
Apr 20, 2015 13.80 13.84 13.71 13.73 1,014,071 -0.01(-0.06%)
Apr 17, 2015 13.86 13.86 13.66 13.74 1,274,084 -0.19(-1.34%)
Apr 16, 2015 14.02 14.02 13.81 13.92 1,565,271 -0.12(-0.88%)
Apr 15, 2015 14.09 14.15 14.02 14.05 715,276 -0.01(-0.06%)
Apr 14, 2015 14.16 14.22 14.05 14.06 991,138 -0.08(-0.56%)
Apr 13, 2015 13.97 14.14 13.97 14.14 680,414 +0.19(+1.33%)
Apr 10, 2015 13.96 14.03 13.90 13.95 509,177 +0.01(+0.06%)
Apr 09, 2015 14.06 14.14 13.90 13.94 832,392 -0.15(-1.07%)
Apr 08, 2015 14.19 14.34 14.04 14.09 1,341,428 -0.05(-0.38%)
Apr 07, 2015 14.24 14.33 14.14 14.14 366,768 -0.12(-0.87%)
Apr 06, 2015 14.13 14.37 14.07 14.27 318,448 +0.09(+0.66%)
Apr 02, 2015 14.14 14.18 14.18 14.18 672,204 +0.05(+0.34%)
Apr 01, 2015 14.06 14.16 13.96 14.13 1,764,405 +0.05(+0.38%)
Mar 31, 2015 14.13 14.23 14.02 14.07 1,074,335 -0.15(-1.06%)
Mar 30, 2015 14.24 14.40 14.20 14.22 529,167 +0.08(+0.56%)
Mar 27, 2015 14.15 14.27 14.12 14.14 723,810 -0.06(-0.44%)
Mar 26, 2015 14.30 14.35 14.14 14.21 1,102,154 -0.20(-1.35%)
Mar 25, 2015 14.67 14.72 14.39 14.40 1,470,649 -0.28(-1.93%)
Mar 24, 2015 14.69 14.76 14.60 14.69 1,438,275 -0.04(-0.30%)
Mar 23, 2015 14.70 14.80 14.69 14.73 1,177,765 +0.06(+0.42%)
Mar 20, 2015 14.60 14.78 14.60 14.67 679,947 +0.12(+0.85%)
Mar 19, 2015 14.65 14.65 14.40 14.54 1,212,759 -0.17(-1.14%)
Mar 18, 2015 14.53 14.78 14.45 14.71 1,039,978 +0.12(+0.79%)
Mar 17, 2015 14.62 14.62 14.47 14.60 764,392 -0.11(-0.72%)
Mar 16, 2015 14.62 14.73 14.53 14.70 867,637 +0.17(+1.16%)
Mar 13, 2015 14.58 14.60 14.30 14.53 1,660,850 -0.04(-0.30%)
Mar 12, 2015 14.32 14.61 14.32 14.58 606,165 +0.34(+2.37%)
Mar 11, 2015 14.20 14.29 14.08 14.24 1,120,122 +0.12(+0.82%)
Mar 10, 2015 14.37 14.45 14.10 14.13 2,111,206 -0.32(-2.21%)
Mar 09, 2015 14.59 14.69 14.40 14.45 852,696 -0.11(-0.73%)
Mar 06, 2015 14.75 14.88 14.49 14.55 795,563 -0.21(-1.44%)
Mar 05, 2015 14.78 14.85 14.71 14.76 1,366,432 +0.03(+0.18%)
Mar 04, 2015 14.79 14.83 14.60 14.74 1,340,438 -0.09(-0.60%)
Mar 03, 2015 15.08 15.08 14.80 14.83 804,110 -0.25(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.