News Corp Cl B (NQ: NWS )

27.06 -0.07 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 13.53 13.42 13.42 13.42 723,688 -0.09(-0.66%)
Dec 30, 2014 13.46 13.56 13.31 13.51 780,878 +0.04(+0.33%)
Dec 29, 2014 13.40 13.52 13.38 13.47 582,992 +0.08(+0.60%)
Dec 26, 2014 13.35 13.39 13.30 13.39 553,379 +0.11(+0.80%)
Dec 24, 2014 13.39 13.28 13.28 13.28 372,349 -0.06(-0.47%)
Dec 23, 2014 13.15 13.41 13.12 13.34 1,255,993 +0.21(+1.63%)
Dec 22, 2014 13.06 13.24 12.98 13.13 1,830,912 +0.14(+1.10%)
Dec 19, 2014 12.92 13.07 12.92 12.99 3,064,202 +0.10(+0.76%)
Dec 18, 2014 12.96 13.04 12.83 12.89 1,377,206 +0.10(+0.77%)
Dec 17, 2014 12.70 12.83 12.61 12.79 1,638,856 +0.12(+0.91%)
Dec 16, 2014 12.65 12.96 12.65 12.67 1,837,845 -0.01(-0.07%)
Dec 15, 2014 13.14 13.14 12.67 12.68 2,369,473 -0.36(-2.73%)
Dec 12, 2014 13.10 13.15 13.02 13.04 2,213,832 -0.12(-0.88%)
Dec 11, 2014 13.37 13.40 13.14 13.15 1,608,640 -0.08(-0.61%)
Dec 10, 2014 13.43 13.43 13.23 13.23 2,161,436 -0.21(-1.59%)
Dec 09, 2014 13.27 13.45 13.23 13.45 3,552,932 +0.11(+0.80%)
Dec 08, 2014 13.55 13.60 13.31 13.34 1,874,976 -0.21(-1.58%)
Dec 05, 2014 13.48 13.57 13.44 13.56 2,290,391 +0.06(+0.46%)
Dec 04, 2014 13.49 13.59 13.43 13.49 2,197,686 -0.08(-0.59%)
Dec 03, 2014 13.61 13.61 13.46 13.57 3,024,314 +0.02(+0.13%)
Dec 02, 2014 13.39 13.60 13.27 13.56 2,287,594 +0.16(+1.20%)
Dec 01, 2014 13.32 13.51 13.31 13.39 3,268,432 +0.00(+0.00%)
Nov 28, 2014 13.54 13.60 13.37 13.39 1,101,370 -0.13(-0.99%)
Nov 26, 2014 13.38 13.53 13.53 13.53 1,946,128 +0.16(+1.20%)
Nov 25, 2014 13.40 13.47 13.35 13.37 2,947,028 -0.03(-0.20%)
Nov 24, 2014 13.27 13.44 13.17 13.39 4,235,909 +0.20(+1.48%)
Nov 21, 2014 13.30 13.34 13.17 13.20 2,440,877 +0.06(+0.47%)
Nov 20, 2014 12.81 13.23 12.76 13.14 6,118,562 -0.20(-1.47%)
Nov 19, 2014 13.28 13.37 13.20 13.33 5,323,301 +0.06(+0.47%)
Nov 18, 2014 13.26 13.35 13.20 13.27 2,200,352 -0.03(-0.20%)
Nov 17, 2014 13.27 13.41 13.15 13.30 2,247,150 -0.04(-0.27%)
Nov 14, 2014 13.20 13.36 13.15 13.33 1,309,719 +0.15(+1.11%)
Nov 13, 2014 13.41 13.41 13.05 13.19 1,827,213 -0.16(-1.23%)
Nov 12, 2014 13.20 13.45 13.20 13.35 1,122,887 +0.07(+0.54%)
Nov 11, 2014 13.32 13.39 13.22 13.28 594,051 -0.02(-0.13%)
Nov 10, 2014 13.32 13.32 13.15 13.30 330,521 +0.09(+0.67%)
Nov 07, 2014 13.38 13.40 13.18 13.21 1,106,728 -0.13(-1.00%)
Nov 06, 2014 13.34 13.74 13.31 13.34 1,851,175 +0.12(+0.88%)
Nov 05, 2014 13.24 13.35 13.15 13.23 349,719 +0.11(+0.81%)
Nov 04, 2014 13.35 13.45 13.07 13.12 698,010 -0.32(-2.38%)
Nov 03, 2014 13.37 13.56 13.37 13.44 392,867 +0.04(+0.33%)
Oct 31, 2014 13.59 13.67 13.27 13.39 422,046 -0.01(-0.07%)
Oct 30, 2014 13.43 13.52 13.33 13.40 534,654 -0.07(-0.53%)
Oct 29, 2014 13.41 13.55 13.36 13.47 714,211 +0.06(+0.46%)
Oct 28, 2014 13.44 13.47 13.28 13.41 1,063,719 +0.00(+0.00%)
Oct 27, 2014 13.63 13.64 13.64 13.41 495,365 -0.22(-1.63%)
Oct 24, 2014 13.43 13.67 13.43 13.64 897,103 +0.20(+1.46%)
Oct 23, 2014 13.35 13.55 13.34 13.44 910,762 +0.21(+1.62%)
Oct 22, 2014 13.41 13.41 13.21 13.23 4,131,150 -0.13(-1.00%)
Oct 21, 2014 12.94 13.40 12.94 13.36 1,628,328 +0.52(+4.06%)
Oct 20, 2014 12.65 12.84 12.65 12.84 2,093,967 +0.15(+1.16%)
Oct 17, 2014 12.77 12.93 12.61 12.69 2,030,913 +0.02(+0.14%)
Oct 16, 2014 12.69 12.87 12.54 12.67 2,580,082 -0.21(-1.66%)
Oct 15, 2014 12.77 13.10 12.68 12.89 1,581,177 -0.09(-0.69%)
Oct 14, 2014 12.94 13.09 12.92 12.98 836,104 +0.04(+0.34%)
Oct 13, 2014 13.25 13.39 12.91 12.93 766,860 -0.39(-2.94%)
Oct 10, 2014 13.56 13.61 13.31 13.32 1,069,744 -0.26(-1.90%)
Oct 09, 2014 13.97 13.97 13.51 13.58 820,385 -0.43(-3.05%)
Oct 08, 2014 13.59 14.02 13.56 14.01 1,109,623 +0.37(+2.71%)
Oct 07, 2014 13.99 14.02 13.64 13.64 618,634 -0.39(-2.76%)
Oct 06, 2014 14.03 14.14 13.99 14.03 887,492 +0.00(+0.00%)
Oct 03, 2014 14.04 14.08 13.98 14.03 734,237 +0.10(+0.70%)
Oct 02, 2014 14.02 14.18 13.82 13.93 936,602 -0.15(-1.07%)
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.