News Corporation Historical Data - NWSLV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-2.40963855422	41.5	42	40.5	445	41.71762725	DE
4	-0.28	-0.686611083865	40.78	42	40.5	1804	41.70820837	DE
12	3.5	9.45945945946	37	42	36.71	2326	40.28815413	DE
26	5.51	15.7473563875	34.99	42	30	1597	40.01660034	DE
52	11.55	39.896373057	28.95	42	28	25215	31.01318713	DE
156	7	20.8955223881	33.5	42	21.792	23354	27.14719021	DE
260	21.61	114.399152991	18.89	42	14.2	21514	23.75470224	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721715300	41	0	0.00	41	41	41	0
1721628900	41	0	0.00	41	41	41	0
1721369700	41	-0.25	-0.61	41	41	41	153
1721283300	41.25	-0.75	-1.79	41.25	41.25	41.25	299
1721196900	42	1.25	3.07	41.5	42	41.5	884
1721110500	40.75	0	0.00	40.75	40.75	40.75	0
1721024100	40.75	-0.25	-0.61	40.75	40.75	40.75	858
1720764900	41	0	0.00	41	41	41	2
1720678500	41	0	0.00	41	41	41	0
1720592100	41	-0.2	-0.49	41	41	41	91
1720505700	41.2	0	0.00	41.2	41.2	41.2	0
1720419300	41.2	0	0.00	41.2	41.2	41.2	0
1720160100	41.2	0	0.00	41.2	41.2	41.2	11
1720073700	41.2	-0.63	-1.50	41.2	41.2	41.2	358
1719987300	41.827	0	0.00	41.827	41.827	41.827	0
1719900900	41.827	0	0.00	41.827	41.827	41.827	0
1719814500	41.827	0	0.00	41.827	41.827	41.827	0
1719555300	41.827	0	0.00	41.827	41.827	41.827	0
1719468900	41.827	0.33	0.79	41.827	41.827	41.827	15722
1719382500	41.5	0.49	1.19	41.5	41.5	41.5	441
1719296100	41.01	0.31	0.76	40.78	41.02	40.78	1021
1719209700	40.7	0.4	0.99	40.71	40.71	40.5	1633
1718950500	40.3	-0.9	-2.18	40.3	40.433	40.3	23428
1718864100	41.2	0	0.00	41.2	41.2	41.2	0
1718777700	41.2	0	0.00	41.2	41.2	41.2	0
1718691300	41.2	-0.05	-0.12	41.2	41.2	41.2	3
1718604900	41.25	0	0.00	41.25	41.25	41.25	0
1718345700	41.25	0	0.00	41.25	41.25	41.25	0
1718259300	41.25	0	0.00	41.25	41.25	41.25	0
1718172900	41.25	0	0.00	41.25	41.25	41.25	0
1718086500	41.25	0	0.00	41.25	41.25	41.25	0
1717740900	41.25	0.34	0.83	40.91	41.25	40.91	327
1717654500	40.91	1.71	4.36	40.9	40.91	40.9	1560
1717568100	39.2	0	0.00	39.2	39.2	39.2	0
1717481700	39.2	0	0.00	39.2	39.2	39.2	0
1717395300	39.2	0.04	0.10	39.2	39.2	39.2	69
1717136100	39.16	0	0.00	39.16	39.16	39.16	0
1717049700	39.16	0	0.00	39.16	39.16	39.16	0
1716963300	39.16	0	0.00	39.16	39.16	39.16	131
1716876900	39.16	0	0.00	39.16	39.16	39.16	136
1716790500	39.16	0	0.00	39.16	39.16	39.16	0
1716531300	39.16	-0.74	-1.85	39.14	39.16	39.14	1608
1716444900	39.9	0.4	1.01	40	40.9	39.9	1608
1716358500	39.5	0	0.00	39.5	39.5	39.5	0
1716272100	39.5	2.5	6.76	39.5	39.5	39.5	34
1716185700	37	0	0.00	37	37	37	0
1715926500	37	0	0.00	37	37	37	0
1715840100	37	0	0.00	37	37	37	0
1715753700	37	0	0.00	37	37	37	0
1715667300	37	0	0.00	37	37	37	0
1715580900	37	0	0.00	37	37	37	0
1715321700	37	0	0.00	37	37	37	0
1715235300	37	0	0.00	37	37	37	0
1715148900	37	0	0.00	37	37	37	0
1715062500	37	0.29	0.79	36.8	37	36.8	589
1714976100	36.71	0	0.00	36.71	36.71	36.71	0
1714716900	36.71	0	0.00	36.71	36.71	36.71	0
1714630500	36.71	0	0.00	36.71	36.71	36.71	0
1714544100	36.71	-0.29	-0.78	36.71	36.71	36.71	7003
1714457700	37	0	0.00	37	37	37	175
1714371300	37	0	0.00	37	37	37	13
1714089600	37	0	0.00	37	37	37	0
1713916800	37	0	0.00	37	37	37	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

News Corporation (NWSLV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

News Corporation (NWSLV) Historical

News Corporation (NWSLV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History