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 (%)
Aug 31, 2015 11.43 11.47 11.28 11.29 1,018,504 -0.16(-1.38%)
Aug 28, 2015 11.13 11.56 11.13 11.45 1,091,916 +0.30(+2.66%)
Aug 27, 2015 11.12 11.29 11.01 11.15 1,228,771 +0.07(+0.67%)
Aug 26, 2015 11.12 11.14 10.81 11.08 818,944 +0.20(+1.88%)
Aug 25, 2015 11.21 11.21 10.85 10.87 933,493 +0.02(+0.17%)
Aug 24, 2015 10.75 11.17 10.69 10.85 1,495,493 -0.53(-4.65%)
Aug 21, 2015 11.14 11.66 10.97 11.38 1,244,414 +0.02(+0.16%)
Aug 20, 2015 11.60 11.67 11.34 11.36 760,671 -0.38(-3.24%)
Aug 19, 2015 11.88 11.91 11.73 11.74 760,422 -0.28(-2.32%)
Aug 18, 2015 12.15 12.17 12.00 12.02 411,187 -0.15(-1.22%)
Aug 17, 2015 11.98 12.17 11.89 12.17 612,942 +0.18(+1.47%)
Aug 14, 2015 11.92 12.07 11.86 11.99 478,290 +0.04(+0.31%)
Aug 13, 2015 11.97 12.07 11.76 11.96 544,161 +0.01(+0.08%)
Aug 12, 2015 11.95 12.05 11.81 11.95 765,828 -0.14(-1.15%)
Aug 11, 2015 12.14 12.26 12.04 12.09 482,452 -0.22(-1.81%)
Aug 10, 2015 12.34 12.46 12.26 12.31 719,939 +0.07(+0.53%)
Aug 07, 2015 11.84 12.26 11.84 12.24 902,924 +0.36(+3.05%)
Aug 06, 2015 12.19 12.42 11.48 11.88 1,266,226 -0.36(-2.96%)
Aug 05, 2015 12.30 12.47 12.15 12.24 1,017,061 +0.01(+0.08%)
Aug 04, 2015 12.16 12.35 12.15 12.24 467,180 +0.07(+0.61%)
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.