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 (%)
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%)
Jul 01, 2015 12.77 12.82 12.66 12.73 1,195,044 +0.05(+0.42%)
Jun 30, 2015 12.54 12.73 12.38 12.67 1,749,576 +0.19(+1.50%)
Jun 29, 2015 12.94 13.00 12.47 12.49 1,401,745 -0.53(-4.04%)
Jun 26, 2015 12.83 13.12 12.70 13.01 9,483,562 +0.25(+1.95%)
Jun 25, 2015 12.89 12.94 12.75 12.76 1,561,174 -0.12(-0.90%)
Jun 24, 2015 13.03 13.14 12.85 12.88 1,938,020 -0.17(-1.30%)
Jun 23, 2015 13.07 13.17 13.05 13.05 1,335,674 -0.02(-0.14%)
Jun 22, 2015 13.03 13.17 13.02 13.07 905,969 +0.09(+0.69%)
Jun 19, 2015 12.61 13.05 12.61 12.98 1,912,421 +0.31(+2.46%)
Jun 18, 2015 12.50 12.75 12.50 12.66 1,286,488 +0.25(+2.01%)
Jun 17, 2015 12.45 12.58 12.35 12.42 836,486 -0.04(-0.29%)
Jun 16, 2015 12.50 12.55 12.45 12.45 611,977 -0.05(-0.43%)
Jun 15, 2015 12.59 12.63 12.50 12.50 723,796 -0.12(-0.92%)
Jun 12, 2015 12.67 12.71 12.52 12.62 845,630 -0.07(-0.56%)
Jun 11, 2015 12.79 12.79 12.65 12.69 965,204 -0.03(-0.21%)
Jun 10, 2015 12.75 12.87 12.68 12.72 1,429,575 -0.01(-0.07%)
Jun 09, 2015 12.99 12.99 12.72 12.73 973,946 -0.24(-1.85%)
Jun 08, 2015 12.99 13.07 12.95 12.97 689,364 -0.06(-0.48%)
Jun 05, 2015 13.11 13.11 12.96 13.03 877,567 -0.07(-0.54%)
Jun 04, 2015 13.25 13.30 13.07 13.10 680,803 -0.20(-1.47%)
Jun 03, 2015 13.30 13.38 13.23 13.30 556,957 +0.03(+0.20%)
Jun 02, 2015 13.30 13.39 13.23 13.27 793,521 -0.08(-0.60%)
Jun 01, 2015 13.32 13.40 13.23 13.35 675,451 +0.04(+0.33%)
May 29, 2015 13.40 13.47 13.27 13.31 997,019 -0.13(-0.96%)
May 28, 2015 13.42 13.44 13.34 13.43 854,554 -0.03(-0.23%)
May 27, 2015 13.43 13.58 13.35 13.47 861,418 +0.08(+0.60%)
May 26, 2015 13.55 13.63 13.31 13.39 953,537 -0.18(-1.34%)
May 22, 2015 13.64 13.57 13.57 13.57 593,467 -0.10(-0.75%)
May 21, 2015 13.60 13.70 13.57 13.67 454,765 +0.03(+0.20%)
May 20, 2015 13.69 13.73 13.63 13.64 888,048 -0.05(-0.39%)
May 19, 2015 13.70 13.72 13.58 13.70 511,124 +0.04(+0.26%)
May 18, 2015 13.56 13.69 13.45 13.66 1,336,340 +0.04(+0.33%)
May 15, 2015 13.49 13.66 13.45 13.62 907,924 +0.15(+1.09%)
May 14, 2015 13.47 13.53 13.36 13.47 1,125,365 +0.03(+0.23%)
May 13, 2015 13.53 13.56 13.42 13.44 1,681,849 -0.07(-0.53%)
May 12, 2015 13.81 13.83 13.44 13.51 1,584,099 -0.36(-2.60%)
May 11, 2015 13.41 13.97 13.37 13.87 2,416,117 +0.44(+3.28%)
May 08, 2015 13.37 13.45 13.31 13.43 528,132 +0.16(+1.21%)
May 07, 2015 13.30 13.31 13.20 13.27 1,947,199 +0.00(+0.00%)
May 06, 2015 13.54 13.55 13.15 13.27 4,380,926 -0.90(-6.34%)
May 05, 2015 14.35 14.39 14.07 14.17 1,734,680 -0.13(-0.93%)
May 04, 2015 14.15 14.31 14.10 14.30 960,908 +0.13(+0.91%)
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.