New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 11.96 12.72 11.87 12.39 2,309,472 +0.54(+4.53%)
Apr 29, 2015 12.02 12.08 11.83 11.86 455,889 -0.22(-1.84%)
Apr 28, 2015 11.96 12.09 11.88 12.08 619,087 +0.14(+1.16%)
Apr 27, 2015 12.18 12.28 11.90 11.94 572,182 -0.24(-1.98%)
Apr 24, 2015 12.17 12.22 12.09 12.18 398,419 +0.01(+0.08%)
Apr 23, 2015 11.96 12.32 11.92 12.17 435,298 +0.16(+1.31%)
Apr 22, 2015 12.18 12.18 11.90 12.01 488,910 -0.17(-1.37%)
Apr 21, 2015 12.17 12.27 12.12 12.18 458,692 +0.07(+0.61%)
Apr 20, 2015 12.08 12.20 11.97 12.11 420,364 +0.08(+0.69%)
Apr 17, 2015 12.37 12.47 12.00 12.02 795,232 -0.48(-3.85%)
Apr 16, 2015 12.20 12.52 12.19 12.50 642,640 +0.26(+2.12%)
Apr 15, 2015 12.37 12.37 12.18 12.24 535,134 -0.06(-0.45%)
Apr 14, 2015 12.24 12.37 12.12 12.30 583,261 -0.14(-1.12%)
Apr 13, 2015 12.30 12.44 12.28 12.44 308,985 +0.11(+0.90%)
Apr 10, 2015 12.56 12.60 12.32 12.33 541,244 -0.17(-1.33%)
Apr 09, 2015 12.50 12.61 12.32 12.49 441,666 -0.01(-0.07%)
Apr 08, 2015 12.58 12.63 12.49 12.50 429,182 -0.04(-0.30%)
Apr 07, 2015 12.84 12.87 12.46 12.54 738,135 -0.36(-2.80%)
Apr 06, 2015 12.49 12.90 12.46 12.90 1,211,494 +0.40(+3.18%)
Apr 02, 2015 12.59 12.50 12.50 12.50 1,112,572 -0.05(-0.37%)
Apr 01, 2015 12.65 12.73 12.42 12.55 767,497 -0.15(-1.16%)
Mar 31, 2015 12.41 12.73 12.34 12.70 754,497 +0.24(+1.93%)
Mar 30, 2015 12.46 12.52 12.41 12.46 395,365 +0.08(+0.67%)
Mar 27, 2015 12.24 12.42 12.24 12.38 300,934 +0.15(+1.21%)
Mar 26, 2015 12.18 12.41 12.13 12.23 526,331 +0.04(+0.30%)
Mar 25, 2015 12.47 12.48 12.18 12.19 475,383 -0.23(-1.86%)
Mar 24, 2015 12.55 12.63 12.35 12.42 510,257 -0.16(-1.25%)
Mar 23, 2015 12.73 12.76 12.58 12.58 282,653 -0.14(-1.09%)
Mar 20, 2015 12.77 12.84 12.56 12.72 1,195,726 +0.04(+0.29%)
Mar 19, 2015 12.58 12.77 12.50 12.68 376,153 +0.07(+0.59%)
Mar 18, 2015 12.45 12.67 12.43 12.61 476,514 +0.13(+1.04%)
Mar 17, 2015 12.60 12.66 12.45 12.48 465,861 -0.19(-1.53%)
Mar 16, 2015 12.49 12.70 12.49 12.67 376,599 +0.21(+1.70%)
Mar 13, 2015 12.54 12.58 12.31 12.46 393,210 -0.08(-0.66%)
Mar 12, 2015 12.48 12.72 12.40 12.54 551,796 +0.18(+1.42%)
Mar 11, 2015 12.00 12.45 11.95 12.37 1,062,268 +0.37(+3.08%)
Mar 10, 2015 12.18 12.18 11.99 12.00 528,402 -0.31(-2.55%)
Mar 09, 2015 12.40 12.49 12.27 12.31 476,162 -0.06(-0.45%)
Mar 06, 2015 12.37 12.53 12.24 12.37 764,290 -0.12(-0.96%)
Mar 05, 2015 12.61 12.67 12.31 12.49 786,822 -0.10(-0.81%)
Mar 04, 2015 12.73 12.80 12.57 12.59 566,743 -0.21(-1.66%)
Mar 03, 2015 12.98 13.06 12.76 12.80 575,629 -0.27(-2.05%)
Mar 02, 2015 12.94 13.21 12.93 13.07 624,331 +0.16(+1.22%)
Feb 27, 2015 13.04 13.07 12.91 12.91 550,561 -0.18(-1.34%)
Feb 26, 2015 12.96 13.21 12.94 13.09 533,367 +0.08(+0.64%)
Feb 25, 2015 13.03 13.16 12.94 13.00 385,457 -0.01(-0.07%)
Feb 24, 2015 13.01 13.18 12.98 13.01 285,211 -0.03(-0.21%)
Feb 23, 2015 12.99 13.11 12.85 13.04 451,510 -0.02(-0.14%)
Feb 20, 2015 13.02 13.10 12.86 13.06 588,086 -0.02(-0.14%)
Feb 19, 2015 12.99 13.19 12.89 13.08 438,387 +0.03(+0.21%)
Feb 18, 2015 13.08 13.27 13.03 13.05 571,661 -0.11(-0.84%)
Feb 17, 2015 13.31 13.36 13.13 13.16 477,692 -0.18(-1.31%)
Feb 13, 2015 13.09 13.33 13.33 13.33 718,344 +0.26(+1.98%)
Feb 12, 2015 13.01 13.13 12.90 13.08 940,581 +0.16(+1.21%)
Feb 11, 2015 12.93 13.09 12.80 12.92 574,756 -0.06(-0.50%)
Feb 10, 2015 13.05 13.08 12.86 12.98 619,256 +0.06(+0.43%)
Feb 09, 2015 13.03 13.25 12.91 12.93 863,697 -0.18(-1.41%)
Feb 06, 2015 13.00 13.22 12.96 13.11 1,026,868 +0.15(+1.14%)
Feb 05, 2015 12.94 13.16 12.87 12.97 890,838 +0.10(+0.79%)
Feb 04, 2015 12.79 12.97 12.65 12.86 1,149,106 +0.19(+1.53%)
Feb 03, 2015 12.00 12.86 11.96 12.67 1,817,664 +0.90(+7.60%)
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.