Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

NWSA

News Corporation

$11.78 0.01 (0.08%)
17:35 EDT NWSA Stock Quote Delayed 15 Minutes
  • NWSA Stock Chart
  • Historical NWSA Prices
Dividend & Yield:       0.20 (1.70%)
P/E:       -4.26
Market Cap:       4.51B
EPS:       -2.762396
Volume:       1.71M
Day's Range:       11.73 - 11.91
52wk Range:       10.65 - 16.34
Previous Close:       11.78
Historical Data for NWSA
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
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 11.84 11.91 11.73 1,709,486 11.78 -0.01   -0.08%
05/23/19 11.70 11.81 11.59 4,068,142 11.79 0.03   0.26%
05/22/19 11.76 11.82 11.69 1,778,289 11.76 -0.04   -0.34%
05/21/19 11.70 11.83 11.64 1,877,469 11.80 0.21   1.81%
05/20/19 11.62 11.83 11.56 3,033,634 11.59 0.18   1.58%
05/17/19 11.44 11.53 11.35 1,665,100 11.41 -0.12   -1.04%
05/16/19 11.61 11.74 11.52 1,644,715 11.53 -0.04   -0.35%
05/15/19 11.41 11.61 11.31 2,160,712 11.57 0.05   0.43%
05/14/19 11.50 11.63 11.45 2,653,028 11.52 0.06   0.52%
05/13/19 11.66 11.82 11.37 3,227,796 11.46 -0.44   -3.70%
05/10/19 11.53 12.15 11.53 4,656,200 11.90 0.47   4.11%
05/09/19 11.35 11.52 11.22 4,238,557 11.43 0.01   0.09%
05/08/19 11.52 11.67 11.42 3,533,529 11.42 -0.15   -1.30%
05/07/19 11.89 11.99 11.48 3,907,950 11.57 -0.46   -3.82%
05/06/19 12.18 12.26 11.97 2,023,806 12.03 -0.31   -2.51%
05/03/19 12.29 12.37 12.29 1,208,700 12.34 0.08   0.65%
05/02/19 12.37 12.37 12.16 1,920,146 12.26 -0.11   -0.89%
05/01/19 12.44 12.53 12.35 2,905,001 12.37 -0.05   -0.40%
04/30/19 12.44 12.48 12.28 3,836,254 12.42 -0.02   -0.16%
04/29/19 12.45 12.60 12.37 2,603,298 12.44 -0.02   -0.16%
04/26/19 12.37 12.47 12.31 3,988,500 12.46 0.11   0.89%
04/25/19 12.44 12.49 12.23 2,043,700 12.35 -0.16   -1.28%
04/24/19 12.50 12.55 12.47 2,137,335 12.51 0.01   0.08%
04/23/19 12.42 12.59 12.42 3,062,765 12.50 0.06   0.48%
04/22/19 12.49 12.51 12.40 1,845,892 12.44 -0.08   -0.64%
04/18/19 12.58 12.58 12.33 4,339,900 12.52 -0.07   -0.56%
04/17/19 12.71 12.84 12.57 2,170,279 12.59 -0.08   -0.63%
04/16/19 12.59 12.72 12.53 2,052,293 12.67 0.13   1.04%
04/15/19 12.66 12.71 12.49 1,877,003 12.54 -0.11   -0.87%
04/12/19 12.62 12.70 12.58 1,442,300 12.65 0.11   0.88%
04/11/19 12.66 12.69 12.54 1,616,198 12.54 -0.11   -0.87%
04/10/19 12.48 12.66 12.48 1,425,330 12.65 0.13   1.04%
04/09/19 12.50 12.57 12.46 1,664,291 12.52 0.00   0.00%
04/08/19 12.57 12.67 12.49 1,237,851 12.52 -0.03   -0.24%
04/05/19 12.52 12.63 12.48 1,921,100 12.55 0.05   0.40%
04/04/19 12.53 12.61 12.49 2,168,725 12.50 0.01   0.08%
04/03/19 12.53 12.68 12.44 2,727,318 12.49 0.05   0.40%
04/02/19 12.52 12.57 12.41 3,013,950 12.44 -0.08   -0.64%
04/01/19 12.52 12.64 12.47 3,528,407 12.52 0.08   0.64%
03/29/19 12.43 12.46 12.35 2,173,400 12.44 0.06   0.48%
03/28/19 12.33 12.42 12.21 1,852,792 12.38 0.07   0.57%
03/27/19 12.46 12.48 12.23 4,313,946 12.31 -0.11   -0.89%
03/26/19 12.56 12.66 12.37 2,788,063 12.42 -0.14   -1.11%
03/25/19 12.63 12.70 12.51 7,929,430 12.56 -0.07   -0.55%
03/22/19 12.94 12.94 12.53 3,032,100 12.63 -0.22   -1.71%
03/21/19 12.56 12.97 12.54 4,962,580 12.85 0.25   1.98%
03/20/19 12.53 12.68 12.36 5,394,811 12.60 0.06   0.48%
03/19/19 12.64 12.70 12.48 2,961,998 12.54 -0.08   -0.63%
03/18/19 12.64 12.78 12.60 2,703,976 12.62 -0.02   -0.16%
03/15/19 12.68 12.72 12.56 4,663,800 12.64 0.00   0.00%
03/14/19 12.76 12.76 12.62 2,152,443 12.64 -0.10   -0.78%
03/13/19 12.90 12.90 12.69 2,725,720 12.74 -0.13   -1.01%
03/12/19 12.98 13.08 12.83 2,183,210 12.87 -0.17   -1.30%
03/11/19 12.87 13.08 12.83 2,174,339 13.04 0.24   1.88%
03/08/19 12.77 12.82 12.68 2,167,600 12.80 -0.10   -0.78%
03/07/19 13.11 13.12 12.86 1,796,391 12.90 -0.22   -1.68%
03/06/19 13.14 13.22 12.95 1,859,701 13.12 -0.06   -0.46%
03/05/19 13.25 13.28 13.10 2,348,603 13.18 -0.06   -0.45%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?