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, 2015 12.58 12.52 12.52 12.52 629,764 -0.13(-0.99%)
Dec 30, 2015 12.75 12.89 12.61 12.65 647,593 -0.17(-1.33%)
Dec 29, 2015 12.68 12.86 12.68 12.82 718,362 +0.21(+1.64%)
Dec 28, 2015 12.68 12.96 12.45 12.61 545,546 -0.15(-1.19%)
Dec 24, 2015 12.79 12.76 12.76 12.76 507,780 -0.02(-0.14%)
Dec 23, 2015 12.54 12.83 12.50 12.78 1,722,275 +0.36(+2.89%)
Dec 22, 2015 12.46 12.50 12.29 12.42 1,124,077 +0.02(+0.15%)
Dec 21, 2015 12.30 12.42 12.16 12.40 1,729,140 +0.19(+1.54%)
Dec 18, 2015 12.27 12.37 12.15 12.21 2,383,668 -0.12(-0.95%)
Dec 17, 2015 12.65 12.70 12.33 12.33 1,084,161 -0.30(-2.34%)
Dec 16, 2015 12.46 12.71 12.40 12.63 1,115,036 +0.25(+1.99%)
Dec 15, 2015 12.35 12.56 12.27 12.38 976,327 +0.15(+1.21%)
Dec 14, 2015 12.30 12.33 12.09 12.23 1,325,586 -0.02(-0.15%)
Dec 11, 2015 12.44 12.51 12.20 12.25 679,160 -0.40(-3.19%)
Dec 10, 2015 12.36 12.75 12.36 12.65 970,045 +0.26(+2.10%)
Dec 09, 2015 12.30 12.62 12.28 12.39 1,312,617 +0.03(+0.22%)
Dec 08, 2015 12.55 12.58 12.34 12.37 763,943 -0.34(-2.68%)
Dec 07, 2015 12.79 12.83 12.65 12.71 962,210 -0.13(-0.98%)
Dec 04, 2015 12.63 12.85 12.52 12.83 922,971 +0.24(+1.92%)
Dec 03, 2015 13.10 13.17 12.40 12.59 2,123,151 -0.51(-3.90%)
Dec 02, 2015 13.25 13.27 13.05 13.10 815,075 -0.15(-1.15%)
Dec 01, 2015 13.06 13.27 13.01 13.26 696,794 +0.29(+2.21%)
Nov 30, 2015 12.91 13.02 12.81 12.97 1,188,392 +0.08(+0.63%)
Nov 27, 2015 13.10 13.15 12.84 12.89 318,936 -0.21(-1.58%)
Nov 25, 2015 13.11 13.09 13.09 13.09 609,916 +0.00(+0.00%)
Nov 24, 2015 12.91 13.10 12.89 13.09 785,951 +0.13(+0.97%)
Nov 23, 2015 12.93 13.12 12.79 12.97 640,503 +0.04(+0.28%)
Nov 20, 2015 12.85 12.98 12.77 12.93 1,016,668 +0.14(+1.12%)
Nov 19, 2015 12.88 12.91 12.70 12.79 1,239,042 -0.09(-0.70%)
Nov 18, 2015 12.82 12.89 12.73 12.88 756,431 +0.12(+0.91%)
Nov 17, 2015 12.77 12.94 12.56 12.76 755,389 -0.03(-0.21%)
Nov 16, 2015 12.53 12.81 12.45 12.79 1,061,752 +0.27(+2.15%)
Nov 13, 2015 12.80 12.80 12.49 12.52 1,579,837 -0.29(-2.24%)
Nov 12, 2015 12.96 13.21 12.78 12.81 1,442,832 -0.28(-2.12%)
Nov 11, 2015 13.17 13.23 12.99 13.08 1,256,565 -0.04(-0.34%)
Nov 10, 2015 13.12 13.20 13.00 13.13 936,964 -0.04(-0.27%)
Nov 09, 2015 13.51 13.51 13.01 13.17 1,989,531 -0.41(-3.04%)
Nov 06, 2015 13.83 13.99 13.27 13.58 1,897,639 -0.22(-1.62%)
Nov 05, 2015 13.96 14.01 13.76 13.80 1,295,568 -0.20(-1.41%)
Nov 04, 2015 14.02 14.05 13.80 14.00 1,490,651 +0.04(+0.26%)
Nov 03, 2015 14.01 14.10 13.84 13.96 996,372 -0.11(-0.76%)
Nov 02, 2015 13.87 14.12 13.68 14.07 1,184,613 +0.19(+1.36%)
Oct 30, 2015 13.64 13.91 13.47 13.88 1,581,106 +0.28(+2.04%)
Oct 29, 2015 13.43 13.67 13.13 13.61 1,103,395 +0.13(+1.00%)
Oct 28, 2015 13.30 13.48 13.13 13.47 1,661,229 +0.26(+1.97%)
Oct 27, 2015 13.24 13.28 13.04 13.21 1,445,221 -0.11(-0.81%)
Oct 26, 2015 13.59 13.63 13.10 13.32 929,149 -0.27(-1.98%)
Oct 23, 2015 13.37 13.60 13.29 13.59 1,221,176 +0.28(+2.09%)
Oct 22, 2015 13.03 13.33 12.93 13.31 1,101,354 +0.38(+2.91%)
Oct 21, 2015 13.29 13.32 12.92 12.93 923,131 -0.33(-2.50%)
Oct 20, 2015 13.23 13.29 13.13 13.26 908,182 +0.03(+0.20%)
Oct 19, 2015 13.07 13.25 13.03 13.24 1,035,712 +0.08(+0.61%)
Oct 16, 2015 13.01 13.18 12.72 13.16 741,890 +0.20(+1.52%)
Oct 15, 2015 12.75 12.97 12.64 12.96 1,143,698 +0.23(+1.83%)
Oct 14, 2015 12.61 12.78 12.53 12.73 929,998 +0.14(+1.14%)
Oct 13, 2015 12.60 12.74 12.53 12.58 567,830 -0.05(-0.43%)
Oct 12, 2015 12.64 12.74 12.56 12.64 812,674 -0.02(-0.14%)
Oct 09, 2015 12.64 12.70 12.47 12.65 1,126,508 +0.01(+0.07%)
Oct 08, 2015 12.25 12.65 12.25 12.65 1,601,746 +0.37(+2.99%)
Oct 07, 2015 12.17 12.40 12.13 12.28 1,810,239 +0.13(+1.03%)
Oct 06, 2015 12.05 12.24 12.00 12.15 1,860,354 +0.06(+0.52%)
Oct 05, 2015 11.89 12.13 11.86 12.09 1,276,263 +0.30(+2.59%)
Oct 02, 2015 10.99 11.78 10.98 11.78 1,571,027 +0.24(+2.10%)
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.