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 (%)
Feb 28, 2014 14.50 15.02 14.47 14.98 1,471,396 +0.54(+3.73%)
Feb 27, 2014 14.30 14.49 13.97 14.44 949,272 +0.09(+0.64%)
Feb 26, 2014 14.53 14.60 14.29 14.35 715,248 -0.12(-0.82%)
Feb 25, 2014 14.42 14.55 14.35 14.47 689,831 +0.08(+0.57%)
Feb 24, 2014 13.90 14.43 13.82 14.39 1,350,701 +0.57(+4.09%)
Feb 21, 2014 13.46 13.88 13.45 13.82 1,290,474 +0.37(+2.78%)
Feb 20, 2014 13.41 13.49 13.32 13.45 994,773 +0.11(+0.82%)
Feb 19, 2014 13.44 13.53 13.30 13.34 1,670,693 -0.16(-1.15%)
Feb 18, 2014 13.24 13.56 13.24 13.49 1,508,339 +0.26(+2.00%)
Feb 14, 2014 13.13 13.23 13.23 13.23 715,599 +0.09(+0.69%)
Feb 13, 2014 12.97 13.25 12.96 13.14 1,332,560 +0.09(+0.70%)
Feb 12, 2014 13.01 13.20 12.91 13.05 827,575 +0.04(+0.28%)
Feb 11, 2014 13.03 13.13 12.98 13.01 707,439 -0.03(-0.21%)
Feb 10, 2014 13.11 13.15 12.97 13.04 823,183 -0.12(-0.90%)
Feb 07, 2014 13.24 13.29 12.97 13.15 1,419,729 +0.11(+0.84%)
Feb 06, 2014 12.95 13.34 12.95 13.05 1,752,622 +0.42(+3.32%)
Feb 05, 2014 12.50 12.72 12.36 12.63 905,719 +0.08(+0.65%)
Feb 04, 2014 12.71 12.72 12.47 12.54 1,260,921 -0.07(-0.58%)
Feb 03, 2014 12.84 12.87 12.28 12.62 2,504,344 -0.28(-2.19%)
Jan 31, 2014 12.97 13.18 12.89 12.90 1,258,811 -0.36(-2.68%)
Jan 30, 2014 13.25 13.35 13.02 13.25 648,694 +0.16(+1.25%)
Jan 29, 2014 13.16 13.37 13.06 13.09 534,598 -0.24(-1.78%)
Jan 28, 2014 13.30 13.36 13.21 13.33 788,426 +0.07(+0.55%)
Jan 27, 2014 13.23 13.54 13.14 13.25 758,692 +0.05(+0.42%)
Jan 24, 2014 13.84 13.87 13.15 13.20 1,361,125 -0.77(-5.49%)
Jan 23, 2014 13.96 13.98 13.74 13.97 821,024 -0.10(-0.71%)
Jan 22, 2014 14.02 14.07 13.85 14.07 364,326 +0.08(+0.59%)
Jan 21, 2014 14.03 14.10 13.83 13.98 535,550 +0.10(+0.72%)
Jan 17, 2014 13.90 13.88 13.88 13.88 312,745 -0.07(-0.52%)
Jan 16, 2014 14.09 14.15 13.89 13.96 780,459 -0.19(-1.35%)
Jan 15, 2014 13.67 14.19 13.66 14.15 1,348,957 +0.47(+3.47%)
Jan 14, 2014 13.52 13.74 13.52 13.67 587,624 +0.19(+1.42%)
Jan 13, 2014 13.78 13.80 13.40 13.48 609,368 -0.34(-2.44%)
Jan 10, 2014 13.73 13.88 13.68 13.82 379,005 +0.06(+0.46%)
Jan 09, 2014 13.90 13.92 13.62 13.76 740,816 -0.07(-0.53%)
Jan 08, 2014 14.03 14.08 13.72 13.83 837,072 -0.29(-2.06%)
Jan 07, 2014 14.05 14.22 13.96 14.12 808,234 +0.15(+1.11%)
Jan 06, 2014 14.22 14.28 13.90 13.97 956,347 -0.23(-1.60%)
Jan 03, 2014 14.20 14.30 14.13 14.19 1,354,594 -0.02(-0.13%)
Jan 02, 2014 14.40 14.54 14.16 14.21 1,956,442 -0.23(-1.58%)
Dec 31, 2013 14.68 14.44 14.44 14.44 1,653,368 -0.20(-1.37%)
Dec 30, 2013 14.06 14.65 13.99 14.64 1,659,223 +0.62(+4.41%)
Dec 27, 2013 14.16 14.28 13.98 14.02 426,970 -0.05(-0.39%)
Dec 26, 2013 13.83 14.13 13.48 14.08 807,193 +0.28(+2.04%)
Dec 24, 2013 13.66 13.81 13.60 13.79 300,149 +0.13(+0.93%)
Dec 23, 2013 13.40 13.74 13.35 13.67 953,584 +0.36(+2.74%)
Dec 20, 2013 12.88 13.39 12.88 13.30 1,517,513 +0.38(+2.96%)
Dec 19, 2013 13.10 13.18 12.89 12.92 535,455 -0.26(-2.00%)
Dec 18, 2013 13.07 13.22 12.77 13.18 763,060 +0.10(+0.77%)
Dec 17, 2013 12.77 13.12 12.63 13.08 1,048,379 +0.34(+2.64%)
Dec 16, 2013 12.52 12.79 12.49 12.75 566,569 +0.32(+2.56%)
Dec 13, 2013 12.38 12.52 12.32 12.43 436,584 +0.10(+0.81%)
Dec 12, 2013 12.25 12.47 12.16 12.33 569,671 +0.13(+1.04%)
Dec 11, 2013 12.32 12.36 12.17 12.20 639,776 -0.10(-0.81%)
Dec 10, 2013 12.34 12.42 12.23 12.30 599,177 -0.05(-0.44%)
Dec 09, 2013 12.46 12.56 12.35 12.36 635,912 -0.12(-0.95%)
Dec 06, 2013 12.54 12.63 12.36 12.47 655,815 +0.08(+0.66%)
Dec 05, 2013 12.49 12.54 12.34 12.39 887,524 -0.15(-1.16%)
Dec 04, 2013 12.66 12.96 12.53 12.54 1,304,555 -0.23(-1.78%)
Dec 03, 2013 12.68 12.83 12.59 12.77 2,933,996 +0.04(+0.29%)
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.