New York Times Company (NY: NYT )

43.31 -0.76 (-1.72%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.21 11.33 11.20 11.33 1,034,423 +0.14(+1.26%)
May 27, 2016 11.21 11.19 11.19 11.19 585,292 -0.02(-0.17%)
May 26, 2016 11.20 11.27 11.17 11.21 547,459 +0.01(+0.08%)
May 25, 2016 11.28 11.34 11.18 11.20 680,847 -0.06(-0.50%)
May 24, 2016 11.14 11.29 11.12 11.26 1,769,730 +0.20(+1.78%)
May 23, 2016 11.30 11.30 11.05 11.06 1,525,610 -0.27(-2.40%)
May 20, 2016 11.18 11.39 11.16 11.33 507,695 +0.22(+1.94%)
May 19, 2016 11.21 11.30 11.04 11.12 483,048 -0.14(-1.25%)
May 18, 2016 11.22 11.39 11.22 11.26 517,029 +0.01(+0.08%)
May 17, 2016 11.46 11.56 11.21 11.25 939,359 -0.27(-2.36%)
May 16, 2016 11.43 11.59 11.32 11.52 826,224 +0.15(+1.32%)
May 13, 2016 11.38 11.45 11.30 11.37 527,534 -0.04(-0.33%)
May 12, 2016 11.55 11.55 11.33 11.41 652,422 -0.08(-0.73%)
May 11, 2016 11.58 11.65 11.48 11.49 451,283 -0.14(-1.21%)
May 10, 2016 11.67 11.71 11.53 11.63 463,970 +0.04(+0.32%)
May 09, 2016 11.67 11.75 11.56 11.59 660,945 -0.09(-0.80%)
May 06, 2016 11.46 11.72 11.39 11.69 850,818 +0.18(+1.55%)
May 05, 2016 11.59 11.69 11.49 11.51 563,807 -0.05(-0.40%)
May 04, 2016 11.63 11.73 11.47 11.56 820,020 -0.11(-0.96%)
May 03, 2016 11.97 11.97 11.53 11.67 1,173,895 -0.40(-3.34%)
May 02, 2016 12.02 12.11 11.94 12.07 1,044,938 +0.06(+0.47%)
Apr 29, 2016 12.08 12.09 11.90 12.02 445,352 -0.07(-0.54%)
Apr 28, 2016 12.26 12.32 12.07 12.08 410,648 -0.22(-1.75%)
Apr 27, 2016 12.26 12.34 12.16 12.30 412,038 +0.02(+0.15%)
Apr 26, 2016 12.19 12.32 12.09 12.28 723,199 +0.14(+1.16%)
Apr 25, 2016 12.13 12.19 12.05 12.14 583,810 +0.07(+0.54%)
Apr 22, 2016 11.98 12.13 11.98 12.07 619,671 +0.09(+0.78%)
Apr 21, 2016 11.92 12.11 11.91 11.98 425,256 +0.03(+0.24%)
Apr 20, 2016 12.04 12.06 11.90 11.95 445,920 -0.09(-0.78%)
Apr 19, 2016 12.10 12.15 11.99 12.04 462,154 +0.04(+0.31%)
Apr 18, 2016 11.99 12.13 11.93 12.01 573,538 +0.01(+0.08%)
Apr 15, 2016 11.91 12.04 11.89 12.00 475,235 +0.08(+0.71%)
Apr 14, 2016 12.03 12.03 11.89 11.91 462,475 -0.08(-0.70%)
Apr 13, 2016 11.81 12.00 11.75 12.00 565,125 +0.29(+2.48%)
Apr 12, 2016 11.63 11.84 11.62 11.71 429,835 +0.07(+0.56%)
Apr 11, 2016 11.58 11.72 11.53 11.64 610,492 +0.08(+0.73%)
Apr 08, 2016 11.56 11.64 11.40 11.56 601,775 +0.08(+0.73%)
Apr 07, 2016 11.66 11.78 11.44 11.47 768,976 -0.23(-2.00%)
Apr 06, 2016 11.67 11.73 11.38 11.71 911,431 +0.01(+0.08%)
Apr 05, 2016 11.68 11.86 11.65 11.70 657,882 -0.10(-0.87%)
Apr 04, 2016 11.89 11.97 11.79 11.80 419,551 -0.11(-0.94%)
Apr 01, 2016 11.51 11.96 11.50 11.91 755,756 +0.27(+2.33%)
Mar 31, 2016 11.76 11.85 11.59 11.64 860,310 -0.13(-1.11%)
Mar 30, 2016 11.92 11.93 11.75 11.77 720,055 -0.07(-0.55%)
Mar 29, 2016 11.70 11.89 11.60 11.84 900,892 +0.14(+1.20%)
Mar 28, 2016 11.77 11.83 11.62 11.70 603,873 -0.01(-0.08%)
Mar 24, 2016 11.58 11.71 11.71 11.71 683,990 +0.06(+0.48%)
Mar 23, 2016 11.72 11.75 11.65 11.65 550,643 -0.08(-0.72%)
Mar 22, 2016 11.72 11.77 11.67 11.74 418,875 -0.05(-0.40%)
Mar 21, 2016 11.89 11.93 11.77 11.78 328,740 -0.12(-1.02%)
Mar 18, 2016 11.95 12.17 11.87 11.90 1,522,706 -0.03(-0.23%)
Mar 17, 2016 11.82 11.97 11.76 11.93 617,978 +0.07(+0.55%)
Mar 16, 2016 11.69 11.91 11.65 11.87 680,123 +0.15(+1.28%)
Mar 15, 2016 11.89 11.89 11.71 11.72 421,892 -0.23(-1.95%)
Mar 14, 2016 12.01 12.07 11.84 11.95 302,491 -0.10(-0.85%)
Mar 11, 2016 11.90 12.05 11.77 12.05 613,866 +0.26(+2.22%)
Mar 10, 2016 11.78 11.84 11.58 11.79 571,117 +0.03(+0.24%)
Mar 09, 2016 11.75 11.90 11.69 11.76 732,107 +0.07(+0.56%)
Mar 08, 2016 11.91 11.92 11.69 11.70 607,294 -0.25(-2.11%)
Mar 07, 2016 11.86 11.98 11.80 11.95 629,548 +0.04(+0.31%)
Mar 04, 2016 12.04 12.15 11.59 11.91 1,069,727 -0.14(-1.16%)
Mar 03, 2016 11.92 12.10 11.91 12.05 681,883 +0.13(+1.10%)
Mar 02, 2016 11.89 11.94 11.78 11.92 426,027 +0.03(+0.24%)
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.