NWSA: Historical Prices for News Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	12.08	12.38	11.94	12.01	15,803,400	12.01
20-Nov-09	12.13	12.31	11.89	11.98	12,250,600	11.98
19-Nov-09	12.45	12.60	12.17	12.44	10,565,600	12.44
18-Nov-09	12.48	12.63	12.35	12.55	12,044,700	12.55
17-Nov-09	12.62	12.71	12.55	12.70	10,261,800	12.70
16-Nov-09	12.66	12.93	12.62	12.82	14,684,900	12.82
13-Nov-09	12.48	12.67	12.35	12.61	11,243,000	12.61
12-Nov-09	12.52	12.59	12.25	12.33	10,131,200	12.33
11-Nov-09	12.65	12.74	12.41	12.53	9,741,700	12.53
10-Nov-09	12.41	12.55	12.33	12.48	10,187,500	12.48
9-Nov-09	12.17	12.37	12.13	12.37	12,963,900	12.37
6-Nov-09	11.94	12.08	11.69	12.06	11,226,100	12.06
5-Nov-09	12.10	12.14	11.77	11.94	17,281,100	11.94
4-Nov-09	11.50	11.86	11.37	11.56	16,729,600	11.56
3-Nov-09	11.56	11.60	11.25	11.44	20,004,800	11.44
2-Nov-09	11.52	11.70	11.22	11.52	20,985,500	11.52
30-Oct-09	12.12	12.12	11.39	11.52	17,696,700	11.52
29-Oct-09	11.56	12.09	11.53	12.01	15,614,300	12.01
28-Oct-09	12.00	12.04	11.51	11.53	16,211,500	11.53
27-Oct-09	12.30	12.48	11.89	11.99	18,939,500	11.99
26-Oct-09	12.35	12.85	12.15	12.21	20,614,300	12.21
23-Oct-09	12.55	12.61	12.14	12.26	14,698,400	12.26
22-Oct-09	12.58	12.82	12.34	12.72	12,059,500	12.72
21-Oct-09	12.70	13.09	12.53	12.57	14,725,000	12.57
20-Oct-09	12.83	12.83	12.57	12.72	12,156,200	12.72
19-Oct-09	12.50	13.03	12.43	12.83	16,497,600	12.83
16-Oct-09	12.68	12.95	12.21	12.51	16,451,600	12.51
15-Oct-09	12.55	12.77	12.45	12.77	27,901,000	12.77
14-Oct-09	12.58	12.61	12.27	12.60	12,808,000	12.60
13-Oct-09	12.22	12.32	12.08	12.28	11,752,200	12.28
12-Oct-09	12.07	12.38	11.93	12.05	9,960,500	12.05
9-Oct-09	11.97	12.31	11.97	12.19	13,923,200	12.19
8-Oct-09	11.94	12.31	11.77	12.07	15,854,000	12.07
7-Oct-09	11.70	11.86	11.57	11.76	14,175,900	11.76
6-Oct-09	11.62	11.80	11.50	11.63	15,160,300	11.63
5-Oct-09	11.32	11.63	11.21	11.54	9,414,900	11.54
2-Oct-09	11.37	11.48	11.24	11.27	10,411,800	11.27
1-Oct-09	11.82	11.91	11.18	11.35	21,661,400	11.35
30-Sep-09	12.06	12.25	11.72	11.96	19,529,600	11.96
29-Sep-09	11.98	12.08	11.81	11.90	11,244,400	11.90
28-Sep-09	11.52	12.02	11.51	11.97	8,054,500	11.97
25-Sep-09	11.78	11.90	11.51	11.52	17,413,900	11.52
24-Sep-09	11.98	12.07	11.58	11.69	18,742,400	11.69
23-Sep-09	12.25	12.33	11.89	11.93	13,893,600	11.93
22-Sep-09	12.28	12.37	12.14	12.29	12,941,100	12.29
21-Sep-09	12.06	12.24	12.03	12.14	17,374,900	12.14
18-Sep-09	12.25	12.36	11.97	12.21	30,623,500	12.21
17-Sep-09	12.29	12.58	12.02	12.14	20,508,200	12.14
16-Sep-09	12.11	12.41	11.97	12.31	15,692,500	12.31
15-Sep-09	11.79	12.24	11.77	12.10	23,657,300	12.10
14-Sep-09	11.65	11.86	11.55	11.83	11,374,200	11.83
11-Sep-09	11.56	11.86	11.49	11.75	20,502,400	11.75
10-Sep-09	11.21	11.72	11.11	11.68	16,547,300	11.68
9-Sep-09	11.10	11.32	10.94	11.29	11,905,000	11.29
8-Sep-09	11.24	11.30	11.02	11.18	10,517,800	11.18
4-Sep-09	10.62	11.06	10.40	11.03	13,210,500	11.03
4-Sep-09	$ 0.06 Dividend
3-Sep-09	10.82	10.82	10.47	10.59	13,739,300	10.53
2-Sep-09	10.40	10.55	10.25	10.44	11,825,900	10.38
1-Sep-09	10.60	10.97	10.32	10.42	19,503,700	10.36
31-Aug-09	10.93	11.00	10.59	10.72	13,357,700	10.66
28-Aug-09	11.39	11.42	10.83	10.98	14,369,900	10.92
27-Aug-09	11.03	11.15	10.71	11.03	11,763,600	10.97
26-Aug-09	10.99	11.16	10.84	11.07	13,360,100	11.01
25-Aug-09	11.34	11.39	10.92	10.96	13,957,400	10.90
24-Aug-09	11.24	11.33	10.98	11.08	9,423,200	11.02
21-Aug-09	10.88	11.22	10.53	11.17	15,490,900	11.11
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions