New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 12.97 13.00 12.84 12.84 553,606 -0.17(-1.34%)
Feb 26, 2015 12.89 13.14 12.87 13.01 536,316 +0.08(+0.64%)
Feb 25, 2015 12.96 13.09 12.87 12.93 387,588 -0.01(-0.07%)
Feb 24, 2015 12.94 13.11 12.91 12.94 286,788 -0.03(-0.21%)
Feb 23, 2015 12.92 13.04 12.78 12.97 454,007 -0.02(-0.14%)
Feb 20, 2015 12.95 13.03 12.79 12.99 591,338 -0.02(-0.14%)
Feb 19, 2015 12.92 13.11 12.82 13.00 440,811 +0.03(+0.21%)
Feb 18, 2015 13.00 13.20 12.96 12.98 574,822 -0.11(-0.84%)
Feb 17, 2015 13.23 13.29 13.05 13.09 480,333 -0.17(-1.32%)
Feb 13, 2015 13.02 13.26 13.26 13.26 722,317 +0.26(+1.98%)
Feb 12, 2015 12.94 13.06 12.83 13.00 945,783 +0.16(+1.21%)
Feb 11, 2015 12.86 13.02 12.73 12.85 577,934 -0.06(-0.50%)
Feb 10, 2015 12.98 13.00 12.79 12.91 622,681 +0.05(+0.43%)
Feb 09, 2015 12.96 13.18 12.84 12.86 868,473 -0.18(-1.41%)
Feb 06, 2015 12.93 13.15 12.89 13.04 1,032,547 +0.15(+1.14%)
Feb 05, 2015 12.87 13.09 12.80 12.89 895,764 +0.10(+0.79%)
Feb 04, 2015 12.72 12.89 12.58 12.79 1,155,461 +0.19(+1.53%)
Feb 03, 2015 11.93 12.79 11.89 12.60 1,827,716 +0.89(+7.60%)
Feb 02, 2015 11.56 11.74 11.35 11.71 850,316 +0.16(+1.35%)
Jan 30, 2015 11.86 12.16 11.55 11.55 1,290,281 -0.40(-3.38%)
Jan 29, 2015 11.86 11.97 11.56 11.96 744,738 +0.10(+0.85%)
Jan 28, 2015 12.11 12.18 11.83 11.86 846,957 -0.19(-1.60%)
Jan 27, 2015 11.96 12.14 11.83 12.05 460,696 -0.06(-0.46%)
Jan 26, 2015 12.04 12.18 11.84 12.11 884,747 +0.07(+0.61%)
Jan 23, 2015 11.93 12.39 11.85 12.03 1,762,184 +0.16(+1.31%)
Jan 22, 2015 11.21 12.05 11.19 11.88 991,883 +0.78(+7.03%)
Jan 21, 2015 11.00 11.16 10.96 11.10 434,063 +0.06(+0.50%)
Jan 20, 2015 11.17 11.24 10.96 11.04 366,654 -0.15(-1.31%)
Jan 16, 2015 10.97 11.31 10.97 11.19 524,345 +0.16(+1.42%)
Jan 15, 2015 11.36 11.42 11.03 11.03 634,064 -0.24(-2.12%)
Jan 14, 2015 11.55 11.55 11.10 11.27 695,275 -0.43(-3.69%)
Jan 13, 2015 11.64 11.95 11.50 11.70 558,590 +0.17(+1.43%)
Jan 12, 2015 11.66 11.70 11.49 11.54 403,374 -0.14(-1.18%)
Jan 09, 2015 11.64 11.85 11.62 11.67 576,084 +0.04(+0.31%)
Jan 08, 2015 11.46 11.72 11.36 11.64 507,964 +0.25(+2.17%)
Jan 07, 2015 11.28 11.40 11.18 11.39 536,088 +0.16(+1.47%)
Jan 06, 2015 11.61 11.65 11.14 11.23 585,787 -0.38(-3.31%)
Jan 05, 2015 11.71 11.82 11.55 11.61 679,639 -0.14(-1.17%)
Jan 02, 2015 12.15 12.23 11.72 11.75 747,330 -0.35(-2.87%)
Dec 31, 2014 12.28 12.09 12.09 12.09 524,886 -0.14(-1.12%)
Dec 30, 2014 12.27 12.41 12.15 12.23 550,525 -0.09(-0.74%)
Dec 29, 2014 12.42 12.47 12.31 12.32 609,992 -0.10(-0.81%)
Dec 26, 2014 12.36 12.44 12.24 12.42 333,956 +0.16(+1.27%)
Dec 24, 2014 12.42 12.27 12.27 12.27 220,469 -0.16(-1.25%)
Dec 23, 2014 12.20 12.44 12.12 12.42 716,052 +0.31(+2.57%)
Dec 22, 2014 12.14 12.25 12.00 12.11 542,759 -0.03(-0.23%)
Dec 19, 2014 11.97 12.30 11.95 12.14 1,885,168 +0.14(+1.14%)
Dec 18, 2014 12.30 12.34 11.94 12.00 973,265 -0.15(-1.20%)
Dec 17, 2014 12.07 12.17 11.82 12.15 1,151,054 +0.13(+1.07%)
Dec 16, 2014 11.89 12.18 11.83 12.02 1,136,260 +0.13(+1.08%)
Dec 15, 2014 11.97 12.02 11.78 11.89 1,215,816 +0.03(+0.23%)
Dec 12, 2014 11.76 11.95 11.76 11.87 1,107,020 -0.07(-0.61%)
Dec 11, 2014 11.85 12.16 11.85 11.94 1,297,121 +0.18(+1.56%)
Dec 10, 2014 11.67 12.02 11.63 11.76 977,863 +0.02(+0.16%)
Dec 09, 2014 11.31 11.75 11.29 11.74 912,916 +0.30(+2.64%)
Dec 08, 2014 11.79 11.82 11.38 11.44 1,009,666 -0.38(-3.18%)
Dec 05, 2014 11.77 12.05 11.72 11.81 868,701 +0.00(+0.00%)
Dec 04, 2014 12.27 12.36 11.77 11.81 795,287 -0.50(-4.09%)
Dec 03, 2014 12.19 12.36 12.07 12.31 833,775 +0.10(+0.82%)
Dec 02, 2014 12.43 12.54 12.07 12.21 1,604,768 -0.19(-1.55%)
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.