Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

News Corporation (NQ: NWSA )

27.25 -0.03 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.18 11.39 11.10 11.35 2,293,440 +0.20(+1.80%)
Jun 29, 2020 11.11 11.19 10.89 11.15 1,510,608 +0.16(+1.48%)
Jun 26, 2020 11.17 11.22 10.75 10.98 3,088,094 -0.27(-2.38%)
Jun 25, 2020 11.12 11.36 11.01 11.25 3,011,704 +0.09(+0.77%)
Jun 24, 2020 11.31 11.42 11.14 11.17 2,005,331 -0.32(-2.75%)
Jun 23, 2020 11.58 11.68 11.48 11.48 1,791,011 +0.04(+0.33%)
Jun 22, 2020 11.27 11.51 11.21 11.44 1,522,292 +0.10(+0.84%)
Jun 19, 2020 11.43 11.68 11.27 11.35 4,945,069 -0.07(-0.59%)
Jun 18, 2020 11.57 11.68 11.32 11.41 2,138,732 -0.35(-3.01%)
Jun 17, 2020 11.49 11.84 11.33 11.77 4,243,420 +0.34(+3.02%)
Jun 16, 2020 11.70 11.76 11.23 11.42 2,399,358 +0.14(+1.27%)
Jun 15, 2020 10.85 11.39 10.77 11.28 2,239,137 +0.07(+0.60%)
Jun 12, 2020 11.37 11.41 10.93 11.21 2,042,808 +0.30(+2.72%)
Jun 11, 2020 11.46 11.52 10.88 10.92 2,249,744 -0.94(-7.91%)
Jun 10, 2020 12.32 12.32 11.84 11.85 2,252,990 -0.47(-3.80%)
Jun 09, 2020 12.62 12.69 12.27 12.32 1,849,106 -0.46(-3.59%)
Jun 08, 2020 12.39 12.80 12.36 12.78 2,495,219 +0.39(+3.13%)
Jun 05, 2020 12.51 12.74 12.33 12.39 3,564,279 +0.16(+1.29%)
Jun 04, 2020 12.24 12.43 12.08 12.24 5,738,234 -0.11(-0.93%)
Jun 03, 2020 11.90 12.37 11.64 12.35 4,586,302 +0.63(+5.39%)
Jun 02, 2020 11.85 11.85 11.53 11.72 3,481,308 +0.06(+0.49%)
Jun 01, 2020 11.73 11.92 11.63 11.66 2,198,529 -0.06(-0.49%)
May 29, 2020 11.33 11.75 11.26 11.72 4,859,573 +0.36(+3.16%)
May 28, 2020 11.66 11.68 11.29 11.36 2,732,531 -0.21(-1.78%)
May 27, 2020 11.54 11.57 11.27 11.57 3,904,984 +0.20(+1.77%)
May 26, 2020 11.42 11.49 11.22 11.37 3,121,811 +0.34(+3.12%)
May 22, 2020 10.96 11.08 10.84 11.02 1,936,826 +0.13(+1.23%)
May 21, 2020 10.88 10.97 10.77 10.89 1,733,244 -0.07(-0.61%)
May 20, 2020 10.75 11.01 10.71 10.96 1,798,688 +0.33(+3.15%)
May 19, 2020 10.68 10.91 10.58 10.62 1,992,854 -0.06(-0.54%)
May 18, 2020 10.86 11.04 10.61 10.68 2,566,474 +0.28(+2.67%)
May 15, 2020 10.21 10.42 10.07 10.40 3,007,615 +0.13(+1.30%)
May 14, 2020 9.941 10.33 9.625 10.27 4,146,779 +0.11(+1.13%)
May 13, 2020 10.01 10.17 9.850 10.15 3,786,823 +0.02(+0.19%)
May 12, 2020 10.28 10.51 10.11 10.13 2,263,956 -0.11(-1.03%)
May 11, 2020 10.31 10.41 10.13 10.24 2,606,814 -0.22(-2.10%)
May 08, 2020 10.15 10.58 9.769 10.46 3,306,537 +1.22(+13.26%)
May 07, 2020 9.367 9.510 9.056 9.233 2,951,198 -0.02(-0.21%)
May 06, 2020 9.185 9.386 9.089 9.252 2,051,505 +0.11(+1.26%)
May 05, 2020 9.319 9.568 9.094 9.137 2,273,186 -0.09(-0.93%)
May 04, 2020 8.936 9.271 8.802 9.223 2,913,399 +0.16(+1.74%)
May 01, 2020 9.338 9.357 9.018 9.065 2,149,416 -0.42(-4.39%)
Apr 30, 2020 9.816 10.13 9.434 9.482 2,100,703 -0.56(-5.62%)
Apr 29, 2020 9.616 10.07 9.568 10.05 4,080,022 +0.66(+7.03%)
Apr 28, 2020 9.233 9.515 9.080 9.386 3,635,831 +0.33(+3.70%)
Apr 27, 2020 8.487 9.128 8.487 9.051 3,077,071 +0.60(+7.13%)
Apr 24, 2020 8.353 8.525 8.276 8.448 3,563,234 +0.15(+1.79%)
Apr 23, 2020 8.104 8.487 8.085 8.300 1,647,341 +0.23(+2.85%)
Apr 22, 2020 8.247 8.295 8.046 8.070 1,607,794 +0.00(+0.00%)
Apr 21, 2020 8.142 8.200 7.903 8.070 2,466,601 -0.32(-3.82%)
Apr 20, 2020 8.362 8.534 8.238 8.391 2,016,770 -0.12(-1.46%)
Apr 17, 2020 8.276 8.649 8.276 8.515 2,545,854 +0.44(+5.51%)
Apr 16, 2020 8.554 8.702 8.037 8.070 2,300,835 -0.47(-5.54%)
Apr 15, 2020 8.726 8.726 8.295 8.544 2,517,105 -0.46(-5.15%)
Apr 14, 2020 9.166 9.185 8.745 9.008 2,525,596 +0.02(+0.27%)
Apr 13, 2020 9.061 9.061 8.707 8.984 2,507,601 -0.10(-1.05%)
Apr 09, 2020 8.726 9.195 8.659 9.080 5,447,593 +0.52(+6.03%)
Apr 08, 2020 8.467 8.640 8.257 8.563 3,909,335 +0.15(+1.82%)
Apr 07, 2020 8.448 9.137 8.257 8.410 5,874,837 -0.13(-1.57%)
Apr 06, 2020 8.200 8.606 8.123 8.544 3,306,892 +0.72(+9.17%)
Apr 03, 2020 7.807 7.951 7.657 7.826 3,492,371 -0.02(-0.24%)
Apr 02, 2020 8.152 8.477 7.558 7.846 5,096,393 -0.42(-5.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.