New York Times Company (NY: NYT )

55.31 +0.25 (+0.46%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 12.61 12.67 12.48 12.56 812,813 +0.06(+0.52%)
Jun 29, 2015 13.08 13.16 12.46 12.50 1,038,472 -0.71(-5.37%)
Jun 26, 2015 13.14 13.34 13.04 13.21 1,785,571 +0.10(+0.77%)
Jun 25, 2015 13.13 13.20 13.04 13.11 490,919 +0.05(+0.35%)
Jun 24, 2015 13.29 13.33 12.97 13.06 592,219 -0.25(-1.87%)
Jun 23, 2015 13.26 13.36 13.19 13.31 322,352 +0.04(+0.28%)
Jun 22, 2015 13.18 13.32 13.16 13.27 368,460 +0.13(+0.98%)
Jun 19, 2015 13.20 13.25 13.10 13.14 840,925 -0.02(-0.14%)
Jun 18, 2015 13.13 13.25 13.07 13.16 604,578 +0.10(+0.78%)
Jun 17, 2015 13.18 13.25 13.03 13.06 624,433 -0.07(-0.56%)
Jun 16, 2015 12.76 13.14 12.74 13.13 693,304 +0.31(+2.44%)
Jun 15, 2015 12.75 12.81 12.58 12.82 628,014 -0.05(-0.36%)
Jun 12, 2015 12.90 12.93 12.72 12.87 413,937 +0.01(+0.07%)
Jun 11, 2015 12.93 12.93 12.81 12.86 561,298 -0.10(-0.78%)
Jun 10, 2015 12.89 13.09 12.84 12.96 582,268 +0.17(+1.30%)
Jun 09, 2015 13.01 13.03 12.76 12.79 672,392 -0.23(-1.77%)
Jun 08, 2015 13.14 13.21 12.93 13.02 1,085,914 -0.13(-0.98%)
Jun 05, 2015 12.98 13.24 12.85 13.15 938,095 +0.06(+0.42%)
Jun 04, 2015 13.06 13.21 13.02 13.10 719,174 -0.05(-0.35%)
Jun 03, 2015 13.02 13.23 12.95 13.14 687,140 +0.12(+0.92%)
Jun 02, 2015 12.94 13.08 12.89 13.02 713,555 +0.02(+0.14%)
Jun 01, 2015 12.89 13.07 12.69 13.01 732,111 +0.21(+1.65%)
May 29, 2015 13.02 13.08 12.76 12.79 657,991 -0.26(-1.97%)
May 28, 2015 13.05 13.12 12.91 13.05 546,024 +0.02(+0.14%)
May 27, 2015 12.89 13.09 12.85 13.03 515,725 +0.11(+0.86%)
May 26, 2015 12.89 12.96 12.76 12.92 468,744 -0.01(-0.07%)
May 22, 2015 13.01 12.93 12.93 12.93 377,855 -0.11(-0.85%)
May 21, 2015 13.08 13.19 12.90 13.04 443,799 -0.07(-0.56%)
May 20, 2015 13.03 13.13 12.94 13.12 453,140 +0.12(+0.92%)
May 19, 2015 12.94 13.02 12.90 13.00 488,367 +0.06(+0.50%)
May 18, 2015 12.79 13.01 12.79 12.93 656,102 +0.10(+0.79%)
May 15, 2015 12.97 13.06 12.81 12.83 602,328 -0.14(-1.06%)
May 14, 2015 12.83 12.98 12.76 12.97 755,879 +0.23(+1.81%)
May 13, 2015 12.82 12.91 12.59 12.74 686,803 -0.03(-0.22%)
May 12, 2015 12.79 12.83 12.55 12.77 721,487 -0.10(-0.79%)
May 11, 2015 12.64 12.92 12.62 12.87 1,089,202 +0.20(+1.60%)
May 08, 2015 12.72 12.77 12.44 12.67 922,074 +0.06(+0.51%)
May 07, 2015 12.34 12.61 12.28 12.60 994,011 +0.24(+1.94%)
May 06, 2015 12.51 12.54 12.27 12.36 1,756,866 -0.16(-1.25%)
May 05, 2015 12.86 12.91 12.38 12.52 1,516,980 -0.38(-2.93%)
May 04, 2015 12.79 12.92 12.55 12.90 1,325,253 +0.38(+3.01%)
May 01, 2015 12.33 12.64 12.27 12.52 1,002,147 +0.19(+1.57%)
Apr 30, 2015 11.89 12.65 11.80 12.32 2,322,243 +0.53(+4.53%)
Apr 29, 2015 11.96 12.01 11.76 11.79 458,410 -0.22(-1.84%)
Apr 28, 2015 11.89 12.02 11.82 12.01 622,510 +0.14(+1.16%)
Apr 27, 2015 12.11 12.21 11.84 11.87 575,346 -0.24(-1.98%)
Apr 24, 2015 12.10 12.15 12.02 12.11 400,622 +0.01(+0.08%)
Apr 23, 2015 11.89 12.25 11.86 12.10 437,705 +0.16(+1.31%)
Apr 22, 2015 12.11 12.11 11.84 11.95 491,613 -0.17(-1.37%)
Apr 21, 2015 12.10 12.21 12.06 12.11 461,229 +0.07(+0.61%)
Apr 20, 2015 12.01 12.13 11.90 12.04 422,689 +0.08(+0.69%)
Apr 17, 2015 12.30 12.40 11.94 11.96 799,630 -0.48(-3.85%)
Apr 16, 2015 12.13 12.45 12.12 12.44 646,194 +0.26(+2.12%)
Apr 15, 2015 12.31 12.31 12.11 12.18 538,094 -0.06(-0.45%)
Apr 14, 2015 12.17 12.30 12.06 12.23 586,487 -0.14(-1.12%)
Apr 13, 2015 12.23 12.37 12.21 12.37 310,694 +0.11(+0.90%)
Apr 10, 2015 12.49 12.53 12.25 12.26 544,237 -0.17(-1.33%)
Apr 09, 2015 12.44 12.54 12.25 12.43 444,109 -0.01(-0.07%)
Apr 08, 2015 12.51 12.56 12.43 12.44 431,555 -0.04(-0.30%)
Apr 07, 2015 12.77 12.80 12.39 12.47 742,217 -0.36(-2.80%)
Apr 06, 2015 12.43 12.83 12.39 12.83 1,218,193 +0.40(+3.18%)
Apr 02, 2015 12.52 12.44 12.44 12.44 1,118,725 -0.05(-0.37%)
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.