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 (%)
Apr 30, 2014 14.96 14.96 14.54 14.72 1,292,309 -0.24(-1.61%)
Apr 29, 2014 14.95 15.18 14.89 14.96 780,315 +0.03(+0.18%)
Apr 28, 2014 14.95 15.05 14.71 14.93 689,326 +0.00(+0.00%)
Apr 25, 2014 15.09 15.09 14.92 14.93 379,268 -0.15(-1.00%)
Apr 24, 2014 15.13 15.13 14.89 15.09 488,089 +0.03(+0.18%)
Apr 23, 2014 14.95 15.07 14.92 15.06 355,407 +0.14(+0.95%)
Apr 22, 2014 14.77 14.94 14.70 14.92 747,283 +0.09(+0.60%)
Apr 21, 2014 14.69 14.83 14.42 14.83 580,112 +0.17(+1.15%)
Apr 17, 2014 14.62 14.66 14.66 14.66 188,983 +0.05(+0.37%)
Apr 16, 2014 14.61 14.74 14.51 14.61 299,885 +0.11(+0.74%)
Apr 15, 2014 14.67 14.67 14.22 14.50 405,751 -0.10(-0.67%)
Apr 14, 2014 14.61 14.67 14.40 14.60 368,414 +0.12(+0.86%)
Apr 11, 2014 14.56 14.76 14.34 14.47 660,260 -0.20(-1.33%)
Apr 10, 2014 14.93 15.07 14.65 14.67 398,108 -0.30(-2.02%)
Apr 09, 2014 14.85 15.06 14.80 14.97 258,001 +0.15(+1.02%)
Apr 08, 2014 14.85 15.12 14.75 14.82 330,581 -0.07(-0.48%)
Apr 07, 2014 14.82 15.06 14.75 14.89 673,406 +0.02(+0.12%)
Apr 04, 2014 14.83 15.19 14.83 14.87 881,205 +0.02(+0.12%)
Apr 03, 2014 15.09 15.15 14.83 14.85 855,849 -0.23(-1.53%)
Apr 02, 2014 15.02 15.12 14.95 15.09 410,011 +0.02(+0.12%)
Apr 01, 2014 14.85 15.11 14.83 15.07 595,905 +0.20(+1.38%)
Mar 31, 2014 14.75 14.89 14.69 14.86 268,053 +0.14(+0.97%)
Mar 28, 2014 14.77 14.92 14.68 14.72 247,250 +0.04(+0.24%)
Mar 27, 2014 14.63 14.85 14.63 14.69 495,836 -0.02(-0.12%)
Mar 26, 2014 15.00 15.01 14.69 14.70 694,045 -0.28(-1.90%)
Mar 25, 2014 15.13 15.24 14.92 14.99 217,167 -0.11(-0.71%)
Mar 24, 2014 15.22 15.33 15.05 15.09 514,029 -0.04(-0.29%)
Mar 21, 2014 15.23 15.36 15.01 15.14 1,774,062 -0.09(-0.58%)
Mar 20, 2014 15.26 15.34 15.10 15.23 533,951 -0.12(-0.75%)
Mar 19, 2014 15.42 15.50 15.24 15.34 858,116 -0.10(-0.63%)
Mar 18, 2014 15.19 15.51 15.17 15.44 877,246 +0.24(+1.58%)
Mar 17, 2014 15.26 15.35 15.05 15.20 733,559 +0.03(+0.18%)
Mar 14, 2014 15.11 15.31 15.08 15.17 904,496 -0.02(-0.12%)
Mar 13, 2014 15.67 15.67 15.16 15.19 579,945 -0.38(-2.46%)
Mar 12, 2014 15.42 15.66 15.21 15.58 771,916 +0.12(+0.75%)
Mar 11, 2014 15.56 15.59 15.39 15.46 959,210 -0.10(-0.63%)
Mar 10, 2014 15.70 15.70 15.42 15.56 659,216 -0.05(-0.34%)
Mar 07, 2014 16.00 16.00 15.55 15.61 440,211 -0.28(-1.79%)
Mar 06, 2014 15.90 16.03 15.79 15.90 361,587 -0.03(-0.17%)
Mar 05, 2014 15.89 16.04 15.75 15.92 607,862 +0.00(+0.00%)
Mar 04, 2014 15.86 15.97 15.83 15.92 717,156 +0.17(+1.07%)
Mar 03, 2014 15.76 15.92 15.58 15.75 735,221 -0.17(-1.06%)
Feb 28, 2014 15.75 15.99 15.58 15.92 743,983 +0.20(+1.30%)
Feb 27, 2014 15.63 15.74 15.57 15.72 618,463 +0.06(+0.40%)
Feb 26, 2014 15.76 15.78 15.58 15.66 967,040 -0.03(-0.17%)
Feb 25, 2014 15.65 15.76 15.65 15.68 1,185,139 +0.11(+0.69%)
Feb 24, 2014 15.50 15.68 15.33 15.58 911,921 +0.25(+1.63%)
Feb 21, 2014 15.20 15.41 15.14 15.33 814,797 +0.10(+0.64%)
Feb 20, 2014 15.38 15.38 15.10 15.23 503,175 -0.12(-0.81%)
Feb 19, 2014 15.50 15.59 15.31 15.35 988,433 -0.04(-0.23%)
Feb 18, 2014 15.38 15.47 15.19 15.39 1,233,362 +0.06(+0.41%)
Feb 14, 2014 15.29 15.33 15.33 15.33 716,722 -0.04(-0.23%)
Feb 13, 2014 15.36 15.48 15.15 15.36 606,839 -0.04(-0.23%)
Feb 12, 2014 15.53 15.65 15.34 15.40 498,622 -0.18(-1.14%)
Feb 11, 2014 15.26 15.62 15.20 15.58 1,152,537 +0.31(+2.04%)
Feb 10, 2014 15.18 15.30 14.89 15.26 1,034,505 +0.13(+0.88%)
Feb 07, 2014 14.69 15.58 14.69 15.13 2,145,341 +1.19(+8.56%)
Feb 06, 2014 13.71 14.01 13.51 13.94 1,637,905 +0.31(+2.29%)
Feb 05, 2014 13.53 13.79 13.46 13.63 2,806,998 +0.21(+1.59%)
Feb 04, 2014 13.51 13.67 13.35 13.41 5,047,609 +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.