New York Times Company (NY: NYT )

54.59 -0.48 (-0.86%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 11.03 11.13 10.88 10.91 1,034,434 -0.31(-2.80%)
Aug 31, 2015 11.37 11.41 11.22 11.23 1,024,136 -0.16(-1.38%)
Aug 28, 2015 11.07 11.49 11.07 11.38 1,097,954 +0.30(+2.66%)
Aug 27, 2015 11.06 11.23 10.95 11.09 1,235,566 +0.07(+0.67%)
Aug 26, 2015 11.06 11.08 10.75 11.01 823,473 +0.20(+1.88%)
Aug 25, 2015 11.14 11.14 10.79 10.81 938,655 +0.02(+0.17%)
Aug 24, 2015 10.69 11.11 10.63 10.79 1,503,762 -0.53(-4.65%)
Aug 21, 2015 11.08 11.59 10.91 11.32 1,251,295 +0.02(+0.16%)
Aug 20, 2015 11.54 11.61 11.28 11.30 764,878 -0.38(-3.24%)
Aug 19, 2015 11.82 11.85 11.66 11.68 764,627 -0.28(-2.32%)
Aug 18, 2015 12.09 12.11 11.94 11.96 413,461 -0.15(-1.22%)
Aug 17, 2015 11.91 12.10 11.83 12.10 616,332 +0.18(+1.47%)
Aug 14, 2015 11.85 12.00 11.79 11.93 480,935 +0.04(+0.31%)
Aug 13, 2015 11.90 12.00 11.70 11.89 547,170 +0.01(+0.08%)
Aug 12, 2015 11.88 11.98 11.74 11.88 770,062 -0.14(-1.15%)
Aug 11, 2015 12.08 12.20 11.97 12.02 485,120 -0.22(-1.81%)
Aug 10, 2015 12.27 12.39 12.20 12.24 723,920 +0.06(+0.53%)
Aug 07, 2015 11.77 12.20 11.77 12.18 907,917 +0.36(+3.05%)
Aug 06, 2015 12.12 12.35 11.42 11.82 1,273,228 -0.36(-2.96%)
Aug 05, 2015 12.23 12.40 12.09 12.18 1,022,685 +0.01(+0.08%)
Aug 04, 2015 12.09 12.28 12.09 12.17 469,763 +0.07(+0.61%)
Aug 03, 2015 12.21 12.21 11.97 12.09 543,550 -0.11(-0.91%)
Jul 31, 2015 12.21 12.27 12.14 12.21 723,840 +0.02(+0.15%)
Jul 30, 2015 12.15 12.24 12.00 12.19 686,754 -0.05(-0.38%)
Jul 29, 2015 12.12 12.31 12.07 12.23 373,837 +0.08(+0.68%)
Jul 28, 2015 12.21 12.23 11.99 12.15 553,562 -0.01(-0.08%)
Jul 27, 2015 12.16 12.24 12.04 12.16 593,583 -0.09(-0.75%)
Jul 24, 2015 12.22 12.33 12.16 12.25 654,228 -0.01(-0.08%)
Jul 23, 2015 12.32 12.42 12.21 12.26 595,704 -0.02(-0.15%)
Jul 22, 2015 12.21 12.42 12.20 12.28 385,260 +0.08(+0.68%)
Jul 21, 2015 12.33 12.45 12.16 12.20 661,151 -0.13(-1.05%)
Jul 20, 2015 12.20 12.39 12.13 12.33 650,999 +0.13(+1.06%)
Jul 17, 2015 12.31 12.34 12.14 12.20 731,132 -0.14(-1.12%)
Jul 16, 2015 12.41 12.51 12.29 12.33 567,533 +0.01(+0.08%)
Jul 15, 2015 12.41 12.48 12.32 12.33 455,727 -0.09(-0.74%)
Jul 14, 2015 12.42 12.46 12.36 12.42 352,620 +0.01(+0.07%)
Jul 13, 2015 12.24 12.48 12.24 12.41 380,391 +0.21(+1.74%)
Jul 10, 2015 12.18 12.30 12.16 12.20 522,000 +0.21(+1.77%)
Jul 09, 2015 12.13 12.17 11.94 11.98 804,853 +0.02(+0.15%)
Jul 08, 2015 11.92 12.04 11.86 11.97 719,946 -0.09(-0.76%)
Jul 07, 2015 12.12 12.13 11.78 12.06 663,074 -0.06(-0.46%)
Jul 06, 2015 12.44 12.57 12.05 12.11 1,172,560 -0.46(-3.66%)
Jul 02, 2015 12.71 12.57 12.57 12.57 524,304 -0.08(-0.65%)
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.