New York Times Company (NY: NYT )

54.49 -0.07 (-0.13%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 13.14 13.15 12.99 13.04 828,718 -0.04(-0.28%)
Nov 27, 2015 13.16 13.16 12.87 13.08 407,010 -0.12(-0.91%)
Nov 25, 2015 13.10 13.20 13.20 13.20 363,266 +0.09(+0.71%)
Nov 24, 2015 12.91 13.15 12.88 13.11 609,967 +0.10(+0.78%)
Nov 23, 2015 12.87 13.01 12.81 13.01 568,592 +0.11(+0.86%)
Nov 20, 2015 12.99 13.02 12.85 12.89 731,296 -0.01(-0.07%)
Nov 19, 2015 12.88 12.96 12.78 12.90 1,072,284 -0.01(-0.07%)
Nov 18, 2015 12.64 12.92 12.63 12.91 728,258 +0.28(+2.20%)
Nov 17, 2015 12.51 12.80 12.43 12.63 761,046 +0.13(+1.04%)
Nov 16, 2015 12.31 12.56 12.23 12.51 765,851 +0.16(+1.28%)
Nov 13, 2015 12.19 12.54 12.15 12.35 756,685 +0.13(+1.06%)
Nov 12, 2015 12.50 12.51 12.22 12.22 709,978 -0.37(-2.94%)
Nov 11, 2015 12.61 12.72 12.59 12.59 308,883 +0.01(+0.07%)
Nov 10, 2015 12.44 12.59 12.38 12.58 565,972 +0.08(+0.67%)
Nov 09, 2015 12.63 12.63 12.42 12.50 644,629 -0.13(-1.03%)
Nov 06, 2015 12.62 12.62 12.39 12.63 913,499 -0.05(-0.37%)
Nov 05, 2015 12.64 12.72 12.51 12.67 479,529 +0.03(+0.22%)
Nov 04, 2015 12.81 12.81 12.50 12.64 849,254 -0.14(-1.09%)
Nov 03, 2015 12.84 12.91 12.55 12.78 1,251,877 -0.06(-0.43%)
Nov 02, 2015 12.30 12.90 12.30 12.84 1,417,009 +0.54(+4.37%)
Oct 30, 2015 12.30 12.41 12.16 12.30 1,308,002 +0.03(+0.23%)
Oct 29, 2015 12.84 13.06 12.18 12.27 1,494,368 +0.19(+1.53%)
Oct 28, 2015 11.81 12.09 11.80 12.09 1,202,319 +0.31(+2.59%)
Oct 27, 2015 11.95 11.98 11.73 11.78 691,009 -0.23(-1.93%)
Oct 26, 2015 12.04 12.08 11.95 12.01 425,446 -0.06(-0.46%)
Oct 23, 2015 12.01 12.13 11.92 12.07 713,328 +0.15(+1.24%)
Oct 22, 2015 11.76 12.01 11.73 11.92 655,623 +0.21(+1.82%)
Oct 21, 2015 12.07 12.11 11.71 11.71 655,883 -0.34(-2.84%)
Oct 20, 2015 11.94 12.09 11.72 12.05 751,081 +0.09(+0.77%)
Oct 19, 2015 11.85 12.04 11.83 11.96 1,021,845 +0.08(+0.70%)
Oct 16, 2015 11.98 12.00 11.79 11.88 797,731 -0.06(-0.54%)
Oct 15, 2015 11.72 11.95 11.68 11.94 1,357,434 +0.29(+2.46%)
Oct 14, 2015 11.61 11.88 11.56 11.65 1,173,990 +0.06(+0.48%)
Oct 13, 2015 11.85 12.08 11.59 11.60 6,197,724 -0.30(-2.49%)
Oct 12, 2015 11.92 12.10 11.89 11.89 827,473 -0.04(-0.31%)
Oct 09, 2015 11.86 12.01 11.77 11.93 1,441,522 +0.11(+0.94%)
Oct 08, 2015 11.68 11.93 11.60 11.82 1,765,684 +0.16(+1.35%)
Oct 07, 2015 11.52 11.77 11.52 11.66 1,376,236 +0.19(+1.70%)
Oct 06, 2015 11.49 11.65 11.46 11.47 1,029,403 -0.01(-0.08%)
Oct 05, 2015 11.26 11.53 11.26 11.48 972,474 +0.34(+3.08%)
Oct 02, 2015 10.80 11.15 10.77 11.13 1,071,117 +0.24(+2.20%)
Oct 01, 2015 10.96 11.00 10.72 10.89 1,051,711 -0.01(-0.08%)
Sep 30, 2015 10.83 11.04 10.83 10.90 1,570,435 +0.19(+1.81%)
Sep 29, 2015 10.68 10.77 10.61 10.71 731,145 +0.04(+0.35%)
Sep 28, 2015 10.76 10.76 10.62 10.67 745,985 -0.08(-0.77%)
Sep 25, 2015 10.84 10.90 10.72 10.76 782,858 +0.03(+0.26%)
Sep 24, 2015 10.71 10.79 10.60 10.73 846,516 -0.07(-0.68%)
Sep 23, 2015 10.88 10.93 10.77 10.80 423,039 -0.05(-0.42%)
Sep 22, 2015 11.00 11.02 10.79 10.85 626,068 -0.25(-2.25%)
Sep 21, 2015 11.13 11.26 11.09 11.10 763,615 +0.03(+0.25%)
Sep 18, 2015 11.07 11.43 11.02 11.07 1,793,484 -0.08(-0.75%)
Sep 17, 2015 11.25 11.39 11.13 11.15 854,289 -0.06(-0.58%)
Sep 16, 2015 11.12 11.28 11.11 11.22 445,488 +0.13(+1.17%)
Sep 15, 2015 10.91 11.10 10.89 11.09 671,707 +0.21(+1.95%)
Sep 14, 2015 10.98 10.99 10.85 10.88 485,931 -0.09(-0.84%)
Sep 11, 2015 10.92 11.08 10.89 10.97 670,406 -0.01(-0.08%)
Sep 10, 2015 11.08 11.15 10.94 10.98 659,519 -0.12(-1.08%)
Sep 09, 2015 11.32 11.39 11.07 11.10 643,951 -0.15(-1.31%)
Sep 08, 2015 11.26 11.35 11.06 11.25 1,016,362 +0.27(+2.44%)
Sep 04, 2015 11.00 10.98 10.98 10.98 794,913 -0.08(-0.75%)
Sep 03, 2015 10.99 11.15 10.90 11.06 843,793 +0.08(+0.76%)
Sep 02, 2015 11.04 11.11 10.80 10.98 797,850 +0.06(+0.59%)
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.