The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

News Corporation

  • NWS
  • NASDAQ
  • Communications & Media
  • Latest 16.47
  • Currency US$
  • Change 0.06
  • Percent Change 0.366 %
  • Volume 168,185
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 16.47 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 16.59 16.35 16.43 16.47 168,185
Apr 16 16.56 16.30 16.42 16.41 266,905
Apr 15 16.48 15.98 16.48 16.29 361,128
Apr 14 16.48 16.18 16.42 16.40 327,898
Apr 11 16.58 16.11 16.36 16.26 587,647
Apr 10 16.93 16.46 16.78 16.48 354,326
Apr 9 16.92 16.63 16.69 16.82 229,627
Apr 8 16.99 16.57 16.69 16.65 294,225
Apr 7 16.92 16.57 16.65 16.73 599,348
Apr 4 17.07 16.66 16.66 16.71 784,294
Apr 3 17.02 16.66 16.95 16.69 761,726
Apr 2 16.99 16.80 16.88 16.95 364,920
Apr 1 16.98 16.66 16.68 16.93 530,370
Mar 31 16.73 16.50 16.57 16.70 238,574
Mar 28 16.76 16.49 16.59 16.54 220,059
Mar 27 16.69 16.44 16.44 16.50 441,930
Mar 26 16.87 16.51 16.85 16.52 617,717
Mar 25 17.12 16.76 17.00 16.84 193,284
Mar 24 17.22 16.91 17.10 16.96 457,498
Mar 21 17.26 16.86 17.11 17.01 1,578,957
Mar 20 17.23 16.97 17.14 17.11 475,229
Mar 19 17.41 17.12 17.32 17.24 763,744
Mar 18 17.43 17.05 17.07 17.35 780,770
Mar 17 17.25 16.91 17.15 17.08 652,885
Mar 14 17.20 16.94 16.98 17.05 805,023
Mar 13 17.61 17.03 17.61 17.07 516,165
Mar 12 17.59 17.10 17.33 17.50 687,024
Mar 11 17.52 17.29 17.48 17.37 853,720
Mar 10 17.64 17.33 17.64 17.48 586,718
Mar 7 17.98 17.47 17.98 17.54 391,799