NWS: Historical Prices for News Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	14.36	14.54	14.03	14.13	4,207,500	14.13
19-Nov-09	14.82	14.82	14.43	14.72	3,624,300	14.72
18-Nov-09	14.76	14.84	14.56	14.80	2,964,300	14.80
17-Nov-09	14.89	14.97	14.78	14.95	1,395,000	14.95
16-Nov-09	14.82	15.18	14.82	15.09	2,252,400	15.09
13-Nov-09	14.60	14.88	14.49	14.81	3,012,500	14.81
12-Nov-09	14.61	14.77	14.43	14.48	3,163,100	14.48
11-Nov-09	14.87	14.95	14.61	14.75	2,578,000	14.75
10-Nov-09	14.63	14.76	14.51	14.66	1,616,700	14.66
9-Nov-09	14.33	14.60	14.28	14.60	3,052,300	14.60
6-Nov-09	14.00	14.18	13.80	14.15	1,942,100	14.15
5-Nov-09	14.18	14.25	13.89	14.11	4,845,500	14.11
4-Nov-09	13.53	13.95	13.45	13.65	3,832,700	13.65
3-Nov-09	13.50	13.61	13.25	13.51	3,375,800	13.51
2-Nov-09	13.61	13.77	13.19	13.52	4,197,300	13.52
30-Oct-09	14.03	14.13	13.41	13.60	3,465,000	13.60
29-Oct-09	13.61	14.15	13.57	14.04	4,077,000	14.04
28-Oct-09	14.04	14.19	13.51	13.54	4,031,100	13.54
27-Oct-09	14.42	14.59	14.00	14.08	4,017,300	14.08
26-Oct-09	14.53	15.02	14.23	14.30	4,257,900	14.30
23-Oct-09	14.68	14.85	14.25	14.42	3,796,200	14.42
22-Oct-09	14.72	14.95	14.47	14.89	2,873,400	14.89
21-Oct-09	14.80	15.24	14.65	14.71	3,403,800	14.71
20-Oct-09	14.93	14.93	14.69	14.83	1,720,900	14.83
19-Oct-09	14.60	15.11	14.50	14.94	2,028,000	14.94
16-Oct-09	14.75	14.97	14.21	14.54	2,658,800	14.54
15-Oct-09	14.61	14.83	14.48	14.80	4,425,100	14.80
14-Oct-09	14.60	14.71	14.33	14.68	2,717,000	14.68
13-Oct-09	14.20	14.33	14.05	14.29	1,999,300	14.29
12-Oct-09	14.16	14.34	13.88	14.04	1,561,400	14.04
9-Oct-09	13.98	14.22	13.94	14.17	2,252,300	14.17
8-Oct-09	13.95	14.30	13.76	14.03	2,457,100	14.03
7-Oct-09	13.61	13.84	13.52	13.68	2,935,900	13.68
6-Oct-09	13.57	13.76	13.46	13.59	3,709,400	13.59
5-Oct-09	13.27	13.63	13.19	13.47	2,440,000	13.47
2-Oct-09	13.30	13.45	13.17	13.24	2,457,100	13.24
1-Oct-09	13.74	13.92	13.14	13.29	5,253,700	13.29
30-Sep-09	14.17	14.22	13.75	13.99	3,175,500	13.99
29-Sep-09	13.98	14.11	13.84	13.98	3,307,300	13.98
28-Sep-09	13.57	14.07	13.57	13.99	1,931,300	13.99
25-Sep-09	13.77	13.88	13.57	13.62	4,671,900	13.62
24-Sep-09	14.01	14.15	13.57	13.70	3,783,100	13.70
23-Sep-09	14.35	14.50	13.98	14.04	2,527,200	14.04
22-Sep-09	14.44	14.52	14.16	14.44	5,026,400	14.44
21-Sep-09	14.21	14.31	14.09	14.27	3,159,100	14.27
18-Sep-09	14.36	14.44	14.13	14.32	3,568,800	14.32
17-Sep-09	14.39	14.65	14.11	14.25	5,093,000	14.25
16-Sep-09	14.14	14.46	14.00	14.41	4,255,400	14.41
15-Sep-09	13.87	14.29	13.76	14.06	6,448,500	14.06
14-Sep-09	13.57	13.86	13.53	13.81	2,633,200	13.81
11-Sep-09	13.61	13.86	13.50	13.71	3,812,100	13.71
10-Sep-09	13.17	13.71	13.04	13.65	6,996,600	13.65
9-Sep-09	12.91	13.25	12.78	13.22	3,488,100	13.22
8-Sep-09	13.15	13.15	12.89	13.03	3,919,800	13.03
4-Sep-09	12.47	12.91	12.41	12.91	5,311,000	12.91
4-Sep-09	$ 0.06 Dividend
3-Sep-09	12.50	12.62	12.31	12.44	4,081,800	12.38
2-Sep-09	12.21	12.46	12.06	12.34	4,473,700	12.28
1-Sep-09	12.53	12.91	12.22	12.28	5,444,300	12.22
31-Aug-09	12.78	12.94	12.47	12.64	3,700,100	12.58
28-Aug-09	13.29	13.30	12.73	12.93	4,460,000	12.87
27-Aug-09	12.97	13.00	12.57	12.99	4,046,800	12.93
26-Aug-09	12.89	13.02	12.70	12.93	2,247,500	12.87
25-Aug-09	13.03	13.19	12.77	12.87	3,267,400	12.81
24-Aug-09	13.00	13.09	12.80	12.88	3,466,300	12.82
21-Aug-09	12.67	13.03	12.43	12.97	4,164,000	12.91
20-Aug-09	12.73	12.85	12.63	12.77	3,810,800	12.71
* 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