NWSA

News Corporation Historical Stock Prices

$14.3
*  
0.30
2.05%
Get NWSA Alerts
*Delayed - data as of Jul. 6, 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 06-APR-2015 TO 06-JUL-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.
16:00  14.45  14.53  14.24  14.30 2,849,236
07/06/2015 14.45 14.53 14.24 14.3 2,853,043
07/02/2015 14.69 14.99 14.56 14.6 2,998,641
07/01/2015 14.73 14.81 14.54 14.64 2,384,353
06/30/2015 14.53 14.63 14.33 14.59 4,461,922
06/29/2015 15.04 15.1108 14.44 14.45 3,593,249
06/26/2015 14.81 15.2 14.65 15.2 12,078,810
06/25/2015 14.82 14.91 14.68 14.75 3,139,455
06/24/2015 14.98 15.12 14.81 14.83 2,491,668
06/23/2015 15.09 15.16 14.975 14.99 2,537,417
06/22/2015 15.01 15.15 14.9 15.05 2,044,878
06/19/2015 14.47 14.99 14.47 14.97 5,635,549
06/18/2015 14.41 14.62 14.39 14.54 5,027,742
06/17/2015 14.26 14.335 14.17 14.22 2,558,795
06/16/2015 14.2 14.28 14.17 14.2 2,405,223
06/15/2015 14.33 14.375 14.2 14.2 3,712,506
06/12/2015 14.51 14.58 14.37 14.405 2,247,812
06/11/2015 14.66 14.7 14.55 14.58 2,224,208
06/10/2015 14.58 14.77 14.57 14.65 2,368,265
06/09/2015 14.81 14.85 14.54 14.56 2,783,112
06/08/2015 14.93 14.98 14.82 14.835 1,731,615
06/05/2015 15.01 15.06 14.85 15 1,913,554
06/04/2015 15.17 15.23 14.965 15 2,167,839
06/03/2015 15.22 15.3 15.1 15.22 1,751,373
06/02/2015 15.16 15.27 15.075 15.16 1,542,524
06/01/2015 15.2 15.47 15.01 15.225 2,371,675
05/29/2015 15.31 15.4 15.145 15.15 2,048,590
05/28/2015 15.37 15.41 15.26 15.35 3,218,293
05/27/2015 15.4 15.57 15.31 15.44 2,706,216
05/26/2015 15.55 15.635 15.26 15.34 2,740,730
05/22/2015 15.63 15.655 15.5 15.54 2,800,115
05/21/2015 15.58 15.69 15.52 15.63 1,579,702
05/20/2015 15.67 15.74 15.6 15.63 2,039,435
05/19/2015 15.67 15.7 15.54 15.68 2,719,338
05/18/2015 15.56 15.69 15.375 15.675 3,539,059
05/15/2015 15.35 15.59 15.31 15.55 2,960,490
05/14/2015 15.38 15.44 15.13 15.385 3,264,920
05/13/2015 15.32 15.5 15.21 15.26 3,045,947
05/12/2015 15.6 15.6 15.28 15.35 4,116,361
05/11/2015 15.12 15.92 15.12 15.71 7,703,007
05/08/2015 15.09 15.22 15.03 15.14 3,375,993
05/07/2015 15.01 15.02 14.82 14.97 7,105,761
05/06/2015 15.05 15.33 14.82 14.99 11,731,370
05/05/2015 16.13 16.27 15.92 16.02 5,742,343
05/04/2015 16.05 16.19 15.94 16.17 2,291,390
05/01/2015 15.9 16.08 15.89 16.045 2,532,536
04/30/2015 15.72 15.88 15.66 15.78 4,275,995
04/29/2015 15.9 15.99 15.77 15.785 3,211,045
04/28/2015 15.59 15.995 15.51 15.97 3,971,833
04/27/2015 15.59 15.86 15.55 15.57 2,900,581
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
*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?