News Corporation Historical Data - NWSLV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.9	1.98237885463	45.4	46.3	45.4	15513	46.28939599	DE
4	1.923	4.33332582193	44.377	46.3	40.5	91672	43.52720977	DE
12	6.3	15.75	40	46.3	39.6	58050	43.7578771	DE
26	6.8	17.2151898734	39.5	46.3	35.01	29425	43.28107518	DE
52	8.3	21.8421052632	38	46.3	30	16069	43.12918384	DE
156	13.95	43.1221020093	32.35	46.3	21.792	28853	29.96172623	DE
260	25.5	122.596153846	20.8	46.3	14.2	24094	26.08345901	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739250900	46.3	0	0.00	46.3	46.3	46.3	0
1739164500	46.3	0.7	1.54	46.3	46.3	46.128	30556
1738905300	45.6	0	0.00	45.6	45.6	45.6	0
1738818900	45.6	0.4	0.88	45.4	45.6	45.4	470
1738732500	45.2	0	0.00	45.2	45.2	45.2	0
1738646100	45.2	0	0.00	45.2	45.2	45.2	0
1738559700	45.2	0.05	0.11	45.3	45.3	45.2	632
1738300500	45.15	0.15	0.33	45.15	45.39	45.15	62158
1738214100	45	4	9.76	41	45	41	850
1738127700	41	0	0.00	41	41	41	117
1738041300	41	0	0.00	41	41	41	0
1737695700	41	-3.45	-7.75	41	41	41	286
1737609300	44.445	0	0.00	44.445	44.445	44.445	0
1737522900	44.445	0.04	0.08	44.445	44.445	44.445	152472
1737436500	44.409	0	0.00	44.409	44.409	44.409	0
1737350100	44.409	3.41	8.31	44.409	44.409	44.409	150181
1737090900	41	-3.46	-7.79	41	44.428	41	148347
1737004500	44.462	3.46	8.44	44.462	44.462	44.462	207125
1736918100	41	-3.38	-7.61	40.51	44.538	40.5	192955
1736831700	44.377	4.38	10.94	44.377	44.377	44.377	245588
1736745300	40	0	0.00	40	40	40	0
1736486100	40	0	0.00	40	40	40	0
1736399700	40	0	0.00	40	40	40	0
1736313300	40	-5.11	-11.32	40	43.877	40	826
1736226900	45.106	0	0.00	45.106	45.106	45.106	0
1736140500	45.106	0	0.00	45.106	45.106	45.106	0
1735881300	45.106	0	0.00	45.106	45.106	45.106	0
1735794900	45.106	0	0.00	45.106	45.106	45.106	0
1735622100	45.106	0	0.00	45.106	45.106	45.106	0
1735535700	45.106	0	0.00	45.106	45.106	45.106	0
1735276500	45.106	0	0.00	45.106	45.106	45.106	0
1735017300	45.106	0	0.00	45.106	45.106	45.106	0
1734930900	45.106	0	0.00	45.106	45.106	45.106	0
1734671700	45.106	0	0.00	45.106	45.106	45.106	0
1734585300	45.106	0.32	0.72	45.106	45.106	45.106	133895
1734498900	44.784	-0.31	-0.68	44.784	44.784	44.784	122105
1734412500	45.09	0.07	0.15	45.09	45.09	45.09	54329
1734326100	45.024	-0.52	-1.15	45.024	45.024	45.024	52143
1734066900	45.547	0	0.00	45.547	45.547	45.547	0
1733980500	45.547	0	0.00	45.547	45.547	45.547	0
1733894100	45.547	0	0.00	45.547	45.547	45.547	0
1733807700	45.547	5.55	13.87	45.547	45.547	45.547	56446
1733721300	40	0	0.00	40	40	40	43
1733462100	40	0	0.00	40	45.947	40	55967
1733375700	40	0	0.00	40	40	40	0
1733289300	40	0	0.00	40	40	40	0
1733202900	40	0	0.00	40	40	40	0
1733116500	40	0.4	1.01	40	45.032	40	6486
1732857300	39.6	0	0.00	39.6	39.6	39.6	0
1732770900	39.6	-0.4	-1.00	40	44.682	39.6	4764
1732684500	40	-2	-4.76	40	40	40	798
1732598100	42	1.49	3.68	42	45.151	42	2541
1732511700	40.51	0.76	1.91	40.51	40.51	40.51	86
1732252500	39.75	-0.25	-0.63	39.75	39.75	39.75	25
1732166100	40	0	0.00	40	40	39.99	165
1732079700	40	0	0.00	40	40	40	1080
1731993300	40	0	0.00	40	40	40	0
1731906900	40	0	0.00	40	40	40	0
1731647700	40	0	0.00	40	40	40	0
1731561300	40	0	0.00	40	40	40	0
1731474900	40	0	0.00	40	40	40	175
1731388500	40	0	0.00	40	40	40	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

News Corporation (NWSLV)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

News Corporation (NWSLV) Historical

News Corporation (NWSLV)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free