The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

News Corporation

  • NWSA
  • NASDAQ
  • Communications & Media
  • Latest 15.975
  • Currency US$
  • Change -0.375
  • Percent Change -2.294 %
  • Volume 8,270,632
  • Wed Oct 1, 2014 12:15 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: 15.98 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 16.34 15.95 16.27 15.98 8,270,632
Sep 30 16.77 16.33 16.72 16.35 9,190,553
Sep 29 16.96 16.72 16.88 16.80 6,009,298
Sep 26 17.00 16.69 16.71 16.98 1,981,407
Sep 25 16.88 16.68 16.78 16.71 2,239,588
Sep 24 16.99 16.79 16.89 16.91 2,351,830
Sep 23 17.09 16.92 16.98 16.92 3,013,393
Sep 22 17.22 17.01 17.14 17.05 2,704,241
Sep 19 17.25 17.02 17.12 17.22 3,239,731
Sep 18 17.16 16.94 17.07 17.03 2,598,726
Sep 17 17.14 16.91 17.03 17.04 2,411,838
Sep 16 17.18 16.98 17.02 17.04 1,766,863
Sep 15 17.29 16.87 17.15 17.05 2,548,344
Sep 12 17.27 17.05 17.27 17.12 1,782,298
Sep 11 17.47 17.26 17.41 17.28 1,507,638
Sep 10 17.51 17.20 17.27 17.46 1,652,054
Sep 9 17.62 17.27 17.61 17.29 2,595,016
Sep 8 17.74 17.56 17.70 17.62 2,089,357
Sep 5 17.75 17.54 17.54 17.75 2,047,157
Sep 4 17.80 17.57 17.67 17.60 1,900,359
Sep 3 17.64 17.52 17.52 17.60 2,224,629
Sep 2 17.74 17.42 17.65 17.43 4,195,635
Aug 29 17.72 17.54 17.68 17.62 2,377,192
Aug 28 17.75 17.51 17.65 17.67 2,239,362
Aug 27 17.68 17.54 17.61 17.68 1,802,325
Aug 26 17.71 17.59 17.71 17.62 1,349,392
Aug 25 17.66 17.47 17.55 17.66 1,954,039
Aug 22 17.60 17.39 17.60 17.49 2,242,750
Aug 21 17.60 17.39 17.47 17.58 3,522,379
Aug 20 17.50 17.08 17.14 17.46 2,803,361
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.