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 31, 2019 10.99 11.07 10.95 10.97 747,515 -0.11(-1.02%)
May 30, 2019 11.19 11.26 11.03 11.08 851,062 -0.09(-0.84%)
May 29, 2019 11.32 11.34 11.10 11.18 785,040 -0.11(-1.00%)
May 28, 2019 11.36 11.43 11.29 11.29 616,479 -0.07(-0.58%)
May 24, 2019 11.36 11.45 11.28 11.35 716,926 +0.06(+0.50%)
May 23, 2019 11.20 11.33 11.12 11.30 729,935 +0.01(+0.08%)
May 22, 2019 11.25 11.35 11.25 11.29 961,280 -0.02(-0.17%)
May 21, 2019 11.22 11.33 11.20 11.31 579,515 +0.19(+1.69%)
May 20, 2019 11.23 11.33 11.09 11.12 1,753,982 +0.24(+2.16%)
May 17, 2019 10.93 11.00 10.84 10.88 587,773 -0.11(-1.03%)
May 16, 2019 11.07 11.19 10.98 11.00 247,264 -0.05(-0.43%)
May 15, 2019 10.88 11.08 10.78 11.04 564,997 +0.08(+0.69%)
May 14, 2019 10.94 11.11 10.92 10.97 1,230,997 +0.07(+0.60%)
May 13, 2019 11.09 11.19 10.81 10.90 1,491,755 -0.42(-3.74%)
May 10, 2019 11.14 11.56 11.10 11.33 869,021 +0.35(+3.17%)
May 09, 2019 10.89 10.99 10.71 10.98 984,220 +0.05(+0.43%)
May 08, 2019 11.01 11.13 10.91 10.93 721,460 -0.12(-1.11%)
May 07, 2019 11.36 11.37 10.96 11.05 938,346 -0.40(-3.53%)
May 06, 2019 11.54 11.62 11.35 11.46 451,289 -0.24(-2.09%)
May 03, 2019 11.67 11.76 11.67 11.70 1,288,237 +0.06(+0.49%)
May 02, 2019 11.72 11.72 11.53 11.65 618,795 -0.07(-0.56%)
May 01, 2019 11.79 11.87 11.68 11.71 1,208,915 -0.05(-0.40%)
Apr 30, 2019 11.90 11.90 11.63 11.76 663,381 -0.03(-0.24%)
Apr 29, 2019 11.80 11.95 11.76 11.79 1,002,835 -0.05(-0.40%)
Apr 26, 2019 11.75 11.83 11.68 11.83 512,894 +0.10(+0.88%)
Apr 25, 2019 11.86 11.86 11.61 11.73 332,329 -0.15(-1.27%)
Apr 24, 2019 11.86 11.90 11.83 11.88 424,315 +0.02(+0.16%)
Apr 23, 2019 11.81 11.95 11.81 11.86 455,265 +0.08(+0.64%)
Apr 22, 2019 11.86 11.88 11.65 11.79 315,095 -0.10(-0.87%)
Apr 18, 2019 11.99 11.99 11.72 11.89 393,194 -0.08(-0.63%)
Apr 17, 2019 12.00 12.18 11.94 11.97 529,246 -0.04(-0.31%)
Apr 16, 2019 11.95 12.09 11.90 12.00 688,998 +0.09(+0.79%)
Apr 15, 2019 11.97 12.06 11.85 11.91 870,913 -0.09(-0.78%)
Apr 12, 2019 11.94 12.04 11.94 12.00 411,356 +0.10(+0.87%)
Apr 11, 2019 12.00 12.01 11.89 11.90 354,307 -0.11(-0.94%)
Apr 10, 2019 11.92 12.02 11.89 12.01 253,677 +0.12(+1.03%)
Apr 09, 2019 11.84 11.92 11.83 11.89 309,979 +0.00(+0.00%)
Apr 08, 2019 11.92 11.95 11.84 11.89 369,174 -0.01(-0.08%)
Apr 05, 2019 11.85 11.97 11.83 11.90 360,906 +0.06(+0.48%)
Apr 04, 2019 11.83 11.96 11.83 11.84 1,074,661 +0.03(+0.24%)
Apr 03, 2019 11.83 12.00 11.79 11.82 645,610 +0.07(+0.56%)
Apr 02, 2019 11.90 11.93 11.75 11.75 965,917 -0.12(-1.03%)
Apr 01, 2019 11.86 11.92 11.82 11.87 537,179 +0.11(+0.96%)
Mar 29, 2019 11.78 11.80 11.69 11.76 390,220 +0.04(+0.32%)
Mar 28, 2019 11.67 11.73 11.55 11.72 331,006 +0.06(+0.48%)
Mar 27, 2019 11.81 11.81 11.58 11.67 495,988 -0.10(-0.88%)
Mar 26, 2019 11.90 11.94 11.70 11.77 703,616 -0.08(-0.71%)
Mar 25, 2019 11.91 11.99 11.81 11.85 1,489,808 -0.05(-0.40%)
Mar 22, 2019 12.06 12.14 11.83 11.90 1,672,085 -0.20(-1.63%)
Mar 21, 2019 11.82 12.26 11.82 12.10 2,272,778 +0.23(+1.90%)
Mar 20, 2019 11.86 11.98 11.73 11.87 1,891,835 -0.01(-0.08%)
Mar 19, 2019 12.00 12.06 11.83 11.88 1,493,841 -0.10(-0.86%)
Mar 18, 2019 12.00 12.15 11.97 11.99 1,402,112 -0.01(-0.08%)
Mar 15, 2019 12.07 12.13 11.95 11.99 2,534,414 -0.04(-0.31%)
Mar 14, 2019 12.19 12.22 12.03 12.03 1,094,795 -0.17(-1.39%)
Mar 13, 2019 12.36 12.36 12.16 12.20 462,432 -0.09(-0.77%)
Mar 12, 2019 12.48 12.55 12.27 12.30 703,873 -0.12(-0.99%)
Mar 11, 2019 12.20 12.44 12.20 12.42 348,090 +0.22(+1.84%)
Mar 08, 2019 12.18 12.19 12.07 12.19 286,911 -0.09(-0.76%)
Mar 07, 2019 12.47 12.49 12.23 12.29 280,256 -0.20(-1.57%)
Mar 06, 2019 12.50 12.58 12.43 12.48 653,522 -0.06(-0.45%)
Mar 05, 2019 12.64 12.71 12.51 12.54 1,009,291 -0.13(-1.03%)
Mar 04, 2019 12.70 12.79 12.53 12.67 380,580 +0.00(+0.00%)
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.