News Corp Cl B (NQ: NWS )

27.27 +0.14 (+0.52%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 11.32 11.51 11.14 11.50 1,275,862 +0.36(+3.22%)
Sep 29, 2015 11.18 11.30 11.06 11.14 1,202,595 -0.02(-0.16%)
Sep 28, 2015 11.66 11.66 11.14 11.16 1,981,119 -0.38(-3.27%)
Sep 25, 2015 11.66 11.66 11.47 11.53 1,394,632 -0.02(-0.15%)
Sep 24, 2015 11.40 11.62 11.40 11.55 1,278,177 +0.04(+0.39%)
Sep 23, 2015 11.57 11.61 11.42 11.51 1,468,493 -0.07(-0.62%)
Sep 22, 2015 11.42 11.66 11.38 11.58 3,395,625 +0.01(+0.08%)
Sep 21, 2015 11.55 11.86 11.53 11.57 2,395,414 +0.06(+0.55%)
Sep 18, 2015 11.89 11.89 11.47 11.51 20,954,160 -0.29(-2.43%)
Sep 17, 2015 11.62 12.08 11.53 11.79 3,569,001 +0.13(+1.15%)
Sep 16, 2015 11.65 11.71 11.52 11.66 1,514,901 +0.02(+0.15%)
Sep 15, 2015 11.60 11.70 11.49 11.64 1,044,385 +0.07(+0.62%)
Sep 14, 2015 11.71 11.72 11.51 11.57 1,376,193 -0.13(-1.15%)
Sep 11, 2015 11.64 11.72 11.57 11.70 1,085,924 +0.00(+0.00%)
Sep 10, 2015 11.83 11.91 11.67 11.70 1,491,284 -0.16(-1.35%)
Sep 09, 2015 12.07 12.16 11.83 11.86 1,477,610 -0.12(-0.97%)
Sep 08, 2015 11.87 12.02 11.80 11.98 1,694,572 +0.33(+2.83%)
Sep 04, 2015 11.91 11.65 11.65 11.65 1,365,132 -0.44(-3.61%)
Sep 03, 2015 11.86 12.23 11.79 12.09 1,422,760 +0.22(+1.88%)
Sep 02, 2015 11.98 12.24 11.74 11.86 2,323,676 +0.02(+0.15%)
Sep 01, 2015 12.09 12.10 11.76 11.85 2,866,414 -0.46(-3.76%)
Aug 31, 2015 12.40 12.41 12.17 12.31 1,399,793 -0.17(-1.36%)
Aug 28, 2015 12.24 12.54 12.29 12.48 1,461,110 +0.19(+1.52%)
Aug 27, 2015 12.09 12.34 12.00 12.29 1,781,460 +0.34(+2.83%)
Aug 26, 2015 12.00 12.10 11.59 11.95 2,571,919 +0.23(+1.97%)
Aug 25, 2015 12.00 12.18 11.66 11.72 4,669,699 +0.12(+1.00%)
Aug 24, 2015 11.66 11.79 11.25 11.61 3,668,315 -0.74(-5.98%)
Aug 21, 2015 12.55 12.68 12.33 12.34 2,373,748 -0.27(-2.12%)
Aug 20, 2015 13.13 13.15 12.59 12.61 1,159,519 -0.64(-4.84%)
Aug 19, 2015 13.33 13.38 13.12 13.25 1,006,030 -0.08(-0.60%)
Aug 18, 2015 13.35 13.43 13.28 13.33 1,123,861 -0.07(-0.53%)
Aug 17, 2015 13.24 13.43 13.24 13.40 1,401,940 +0.13(+1.01%)
Aug 14, 2015 13.22 13.36 13.21 13.27 1,530,513 +0.02(+0.13%)
Aug 13, 2015 12.85 13.89 12.85 13.25 1,924,094 +0.93(+7.51%)
Aug 12, 2015 12.10 12.44 12.00 12.33 1,382,642 +0.10(+0.80%)
Aug 11, 2015 12.41 12.46 12.14 12.23 1,276,829 -0.25(-2.00%)
Aug 10, 2015 12.35 12.51 12.27 12.48 767,081 +0.17(+1.37%)
Aug 07, 2015 12.14 12.31 12.02 12.31 484,856 +0.11(+0.88%)
Aug 06, 2015 12.66 12.66 11.98 12.20 1,753,314 -0.44(-3.45%)
Aug 05, 2015 12.66 12.71 12.53 12.64 1,166,002 +0.06(+0.50%)
Aug 04, 2015 12.50 12.73 12.48 12.58 707,217 +0.06(+0.50%)
Aug 03, 2015 12.75 12.75 12.46 12.51 1,143,914 -0.19(-1.47%)
Jul 31, 2015 12.76 12.86 12.66 12.70 789,448 -0.02(-0.14%)
Jul 30, 2015 12.71 12.75 12.58 12.72 1,012,577 -0.04(-0.35%)
Jul 29, 2015 12.69 12.80 12.61 12.76 1,626,696 +0.04(+0.35%)
Jul 28, 2015 12.86 12.86 12.46 12.72 773,953 -0.05(-0.42%)
Jul 27, 2015 12.82 13.01 12.73 12.77 1,429,282 -0.07(-0.55%)
Jul 24, 2015 12.82 12.88 12.65 12.84 1,611,924 +0.02(+0.14%)
Jul 23, 2015 12.68 12.83 12.60 12.83 1,035,940 +0.13(+1.05%)
Jul 22, 2015 12.65 12.78 12.57 12.69 1,092,374 +0.02(+0.14%)
Jul 21, 2015 12.84 12.87 12.66 12.67 832,025 -0.21(-1.62%)
Jul 20, 2015 12.82 12.89 12.74 12.88 642,229 +0.11(+0.87%)
Jul 17, 2015 12.77 12.83 12.66 12.77 1,003,360 +0.05(+0.42%)
Jul 16, 2015 12.61 12.72 12.59 12.72 696,051 +0.17(+1.35%)
Jul 15, 2015 12.48 12.56 12.42 12.55 924,604 +0.07(+0.57%)
Jul 14, 2015 12.42 12.50 12.38 12.48 530,271 +0.02(+0.14%)
Jul 13, 2015 12.38 12.53 12.37 12.46 1,243,097 +0.15(+1.23%)
Jul 10, 2015 12.33 12.43 12.25 12.31 478,527 +0.07(+0.58%)
Jul 09, 2015 12.39 12.48 12.23 12.24 1,149,341 -0.05(-0.43%)
Jul 08, 2015 12.41 12.45 12.26 12.29 1,185,984 -0.20(-1.57%)
Jul 07, 2015 12.31 12.51 12.14 12.49 1,617,448 +0.18(+1.45%)
Jul 06, 2015 12.50 12.54 12.27 12.31 2,928,896 -0.34(-2.67%)
Jul 02, 2015 12.78 12.65 12.65 12.65 1,233,450 -0.08(-0.63%)
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.