Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
News Corp Cl B
(NQ:
NWS
)
27.14
+0.06 (+0.22%)
Streaming Delayed Price
Updated: 3:21 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
11.51
11.82
11.49
11.78
944,338
+0.23(+2.00%)
May 28, 2020
11.85
11.85
11.49
11.55
599,351
-0.27(-2.28%)
May 27, 2020
11.69
11.81
11.51
11.81
432,419
+0.29(+2.50%)
May 26, 2020
11.57
11.63
11.41
11.53
311,869
+0.36(+3.18%)
May 22, 2020
11.12
11.22
11.08
11.17
260,054
+0.08(+0.69%)
May 21, 2020
11.14
11.21
10.94
11.09
407,084
-0.10(-0.86%)
May 20, 2020
10.91
11.22
10.91
11.19
413,175
+0.36(+3.28%)
May 19, 2020
10.81
11.07
10.71
10.84
408,378
+0.00(+0.00%)
May 18, 2020
11.04
11.18
10.74
10.84
1,001,626
+0.26(+2.45%)
May 15, 2020
10.49
10.67
10.35
10.58
837,526
+0.01(+0.09%)
May 14, 2020
10.23
10.58
9.903
10.57
676,134
+0.07(+0.64%)
May 13, 2020
10.18
10.52
10.13
10.50
791,799
+0.12(+1.20%)
May 12, 2020
10.59
10.66
10.36
10.37
941,799
-0.17(-1.64%)
May 11, 2020
10.60
10.71
10.42
10.55
491,485
-0.26(-2.40%)
May 08, 2020
9.855
10.94
9.855
10.81
669,188
+1.27(+13.29%)
May 07, 2020
9.519
9.711
9.361
9.538
616,133
-0.06(-0.60%)
May 06, 2020
9.462
9.711
9.414
9.596
622,248
+0.17(+1.83%)
May 05, 2020
9.625
9.884
9.404
9.423
773,345
-0.10(-1.01%)
May 04, 2020
9.221
9.548
9.106
9.519
540,879
+0.20(+2.16%)
May 01, 2020
9.634
9.683
9.279
9.317
390,811
-0.50(-5.09%)
Apr 30, 2020
10.19
10.19
9.721
9.817
576,570
-0.57(-5.46%)
Apr 29, 2020
9.798
10.38
9.798
10.38
1,180,422
+0.86(+9.08%)
Apr 28, 2020
9.423
9.673
9.346
9.519
582,745
+0.30(+3.23%)
Apr 27, 2020
8.808
9.327
8.808
9.221
449,960
+0.59(+6.79%)
Apr 24, 2020
8.530
8.741
8.482
8.635
690,113
+0.16(+1.93%)
Apr 23, 2020
8.357
8.684
8.307
8.472
443,830
+0.16(+1.97%)
Apr 22, 2020
8.434
8.434
8.290
8.309
279,622
+0.03(+0.35%)
Apr 21, 2020
8.453
8.453
8.213
8.280
404,249
-0.38(-4.43%)
Apr 20, 2020
8.597
8.751
8.511
8.664
501,351
-0.14(-1.64%)
Apr 17, 2020
8.511
8.866
8.511
8.808
899,781
+0.45(+5.40%)
Apr 16, 2020
8.780
8.789
8.280
8.357
558,190
-0.40(-4.61%)
Apr 15, 2020
8.962
8.962
8.573
8.760
502,155
-0.53(-5.69%)
Apr 14, 2020
9.366
9.779
9.049
9.289
622,438
+0.09(+0.94%)
Apr 13, 2020
9.279
9.346
9.010
9.202
351,541
-0.11(-1.14%)
Apr 09, 2020
8.962
9.348
8.856
9.308
829,302
+0.53(+6.02%)
Apr 08, 2020
8.732
8.856
8.501
8.780
594,063
+0.13(+1.56%)
Apr 07, 2020
9.010
9.250
8.616
8.645
1,054,469
+0.02(+0.22%)
Apr 06, 2020
8.232
8.684
8.232
8.626
760,259
+0.71(+8.98%)
Apr 03, 2020
7.857
7.982
7.733
7.915
1,042,197
+0.07(+0.86%)
Apr 02, 2020
8.136
8.261
7.564
7.848
1,383,072
-0.40(-4.89%)
Apr 01, 2020
8.261
8.664
8.117
8.251
1,062,562
-0.38(-4.45%)
Mar 31, 2020
8.597
8.981
8.434
8.635
1,171,855
+0.12(+1.47%)
Mar 30, 2020
8.088
8.568
7.867
8.511
1,551,964
+0.42(+5.23%)
Mar 27, 2020
8.501
8.549
8.045
8.088
1,255,717
-0.71(-8.08%)
Mar 26, 2020
8.319
8.933
8.319
8.799
1,264,102
+0.53(+6.39%)
Mar 25, 2020
8.213
8.837
7.771
8.270
1,603,946
-0.04(-0.46%)
Mar 24, 2020
8.107
8.319
7.877
8.309
1,664,156
+0.49(+6.27%)
Mar 23, 2020
8.319
8.472
7.608
7.819
2,300,903
-0.55(-6.54%)
Mar 20, 2020
8.904
8.933
8.208
8.367
2,225,562
-0.59(-6.55%)
Mar 19, 2020
8.655
9.289
8.463
8.952
1,057,033
+0.15(+1.75%)
Mar 18, 2020
9.625
9.721
8.434
8.799
2,086,714
-1.50(-14.55%)
Mar 17, 2020
9.827
11.04
9.577
10.30
2,600,091
+0.42(+4.28%)
Mar 16, 2020
9.116
9.923
8.866
9.875
1,394,734
-0.32(-3.11%)
Mar 13, 2020
9.490
10.20
9.298
10.19
2,225,041
+1.14(+12.63%)
Mar 12, 2020
9.308
9.711
9.010
9.049
3,145,440
-0.89(-8.99%)
Mar 11, 2020
10.28
10.35
9.836
9.942
2,255,312
-0.68(-6.42%)
Mar 10, 2020
10.28
10.66
9.918
10.62
1,512,246
+0.64(+6.45%)
Mar 09, 2020
10.22
10.32
9.838
9.980
1,698,048
-0.73(-6.84%)
Mar 06, 2020
10.58
10.82
10.37
10.71
1,716,506
-0.07(-0.62%)
Mar 05, 2020
11.20
11.21
10.71
10.78
887,766
-0.73(-6.36%)
Mar 04, 2020
11.56
11.60
11.22
11.51
1,226,179
+0.01(+0.08%)
Mar 03, 2020
11.89
12.37
11.45
11.50
1,914,972
-0.54(-4.50%)
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
.