NWSA

Historical Stock Prices

$15.53
*  
0.03
0.19%
Get NWSA Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading NWSA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 15.53 15.66 15.43 15.53 1,681,511
04/23/2015 15.51 15.635 15.435 15.56 2,629,226
04/22/2015 15.54 15.635 15.41 15.555 4,363,515
04/21/2015 15.66 15.74 15.51 15.52 1,906,118
04/20/2015 15.67 15.74 15.57 15.645 2,427,244
04/17/2015 15.71 15.79 15.535 15.59 3,227,262
04/16/2015 15.87 16.14 15.68 15.89 3,484,394
04/15/2015 15.97 16.075 15.94 15.95 4,012,015
04/14/2015 16.04 16.19 15.98 15.98 1,992,999
04/13/2015 15.93 16.1 15.89 16.07 1,774,738
04/10/2015 15.94 16.02 15.86 15.92 3,884,696
04/09/2015 16.03 16.11 15.84 15.94 1,926,271
04/08/2015 16.16 16.27 16.01 16.06 1,756,675
04/07/2015 16.18 16.34 16.12 16.12 1,261,259
04/06/2015 16.04 16.385 16.03 16.25 1,196,246
04/02/2015 16.09 16.23 16.01 16.18 1,719,968
04/01/2015 16.03 16.13 15.875 16.11 2,808,249
03/31/2015 16.16 16.23 15.98 16.01 2,785,131
03/30/2015 16.22 16.45 16.16 16.22 2,204,951
03/27/2015 16.11 16.25 16.09 16.15 2,421,537
03/26/2015 16.32 16.32 16.11 16.18 3,618,554
03/25/2015 16.88 16.88 16.42 16.42 1,884,364
03/24/2015 16.84 16.89 16.72 16.775 2,531,638
03/23/2015 16.82 16.99 16.82 16.88 2,144,311
03/20/2015 16.76 16.98 16.76 16.84 3,668,418
03/19/2015 16.82 16.83 16.51 16.69 2,545,704
03/18/2015 16.59 16.96 16.57 16.89 2,186,056
03/17/2015 16.78 16.86 16.625 16.75 1,460,766
03/16/2015 16.81 16.92 16.69 16.92 2,049,781
03/13/2015 16.67 16.77 16.44 16.7 2,763,045
03/12/2015 16.52 16.82 16.47 16.75 2,149,419
03/11/2015 16.22 16.47 16.19 16.4 2,529,424
03/10/2015 16.56 16.67 16.22 16.23 5,368,297
03/09/2015 16.93 16.98 16.64 16.68 3,202,702
03/06/2015 17 17.22 16.76 16.83 2,489,381
03/05/2015 17.22 17.22 17.04 17.095 2,192,557
03/04/2015 17.16 17.22 16.945 17.09 2,869,906
03/03/2015 17.39 17.43 17.19 17.21 2,903,021
03/02/2015 17.33 17.52 17.24 17.44 2,466,129
02/27/2015 17.32 17.42 17.215 17.275 2,543,071
02/26/2015 17.47 17.52 17.24 17.325 1,794,512
02/25/2015 17.24 17.55 17.24 17.44 2,380,721
02/24/2015 17.18 17.43 17.145 17.285 2,492,551
02/23/2015 17.12 17.33 17.012 17.32 2,130,481
02/20/2015 17 17.2 16.81 17.14 2,040,578
02/19/2015 16.97 17.05 16.85 17.04 1,644,476
02/18/2015 17.03 17.08 16.88 16.96 3,488,554
02/17/2015 16.89 17.11 16.81 17.11 2,517,116
02/13/2015 16.92 17.05 16.82 16.89 2,757,352
02/12/2015 16.48 16.99 16.48 16.84 2,443,284
02/11/2015 16.77 16.87 16.665 16.76 3,838,347
02/10/2015 16.76 16.83 16.29 16.77 4,231,624
02/09/2015 16.23 16.78 16.23 16.715 7,034,530
02/06/2015 16.1 16.35 15.952 16.26 7,022,527
02/05/2015 15.58 15.75 15.43 15.73 3,815,188
02/04/2015 15.64 15.68 15.42 15.59 2,873,674
02/03/2015 15.05 15.69 15.04 15.61 3,703,166
02/02/2015 14.94 15.11 14.71 14.94 3,397,502
01/30/2015 14.83 15.105 14.76 14.89 3,106,022
01/29/2015 15.13 15.23 14.749 14.93 2,693,565
01/28/2015 15.49 15.51 15.14 15.14 2,522,854
01/27/2015 15.66 15.67 15.34 15.45 2,683,220
01/26/2015 15.16 15.54 15.1 15.54 1,898,413
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?