New York Times Company (NY: NYT )

54.56 -0.50 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 12.55 12.70 12.46 12.63 333,431 +0.16(+1.31%)
Nov 27, 2013 12.48 12.50 12.32 12.47 588,370 +0.04(+0.29%)
Nov 26, 2013 12.42 12.51 12.32 12.43 1,316,019 +0.00(+0.00%)
Nov 25, 2013 12.65 12.67 12.40 12.43 665,319 -0.20(-1.58%)
Nov 22, 2013 12.55 12.76 12.51 12.63 1,084,935 +0.08(+0.65%)
Nov 21, 2013 12.32 12.55 12.27 12.55 764,030 +0.27(+2.21%)
Nov 20, 2013 12.21 12.42 12.10 12.28 619,750 +0.13(+1.04%)
Nov 19, 2013 12.07 12.24 12.03 12.15 786,076 +0.05(+0.45%)
Nov 18, 2013 12.32 12.41 12.07 12.10 482,988 -0.22(-1.76%)
Nov 15, 2013 12.09 12.38 12.09 12.31 883,365 +0.23(+1.87%)
Nov 14, 2013 12.22 12.24 12.04 12.09 410,059 -0.16(-1.33%)
Nov 13, 2013 11.93 12.25 11.93 12.25 462,920 +0.20(+1.65%)
Nov 12, 2013 11.97 12.11 11.96 12.05 576,544 +0.01(+0.07%)
Nov 11, 2013 11.98 12.15 11.95 12.04 338,064 +0.00(+0.00%)
Nov 08, 2013 11.65 12.06 11.62 12.04 817,941 +0.38(+3.26%)
Nov 07, 2013 12.03 12.07 11.63 11.66 1,072,337 -0.34(-2.86%)
Nov 06, 2013 12.34 12.36 11.95 12.01 1,129,510 -0.23(-1.85%)
Nov 05, 2013 12.35 12.37 12.17 12.23 1,052,648 -0.18(-1.46%)
Nov 04, 2013 12.42 12.49 12.27 12.41 715,699 +0.01(+0.07%)
Nov 01, 2013 12.51 12.56 12.13 12.41 1,379,121 -0.11(-0.87%)
Oct 31, 2013 12.42 13.17 12.13 12.51 2,202,721 +0.07(+0.58%)
Oct 30, 2013 12.49 12.51 12.15 12.44 1,524,323 -0.08(-0.65%)
Oct 29, 2013 12.32 12.52 12.32 12.52 1,434,151 +0.25(+2.06%)
Oct 28, 2013 12.23 12.36 12.18 12.27 980,246 +0.01(+0.07%)
Oct 25, 2013 12.39 12.41 12.22 12.26 595,999 -0.07(-0.59%)
Oct 24, 2013 12.46 12.50 12.27 12.33 916,002 -0.05(-0.44%)
Oct 23, 2013 12.40 12.58 12.37 12.39 1,356,696 -0.11(-0.87%)
Oct 22, 2013 12.22 12.54 12.22 12.50 1,248,402 +0.30(+2.45%)
Oct 21, 2013 12.17 12.22 12.03 12.20 1,148,356 +0.00(+0.00%)
Oct 18, 2013 11.84 12.21 11.80 12.20 1,355,507 +0.45(+3.85%)
Oct 17, 2013 11.63 11.78 11.59 11.74 1,136,936 +0.06(+0.54%)
Oct 16, 2013 11.55 11.71 11.51 11.68 1,545,641 +0.21(+1.81%)
Oct 15, 2013 11.44 11.58 11.37 11.47 924,606 +0.04(+0.32%)
Oct 14, 2013 11.25 11.44 11.25 11.44 1,282,755 +0.13(+1.12%)
Oct 11, 2013 10.89 11.36 10.88 11.31 1,255,033 +0.35(+3.22%)
Oct 10, 2013 10.93 10.99 10.86 10.96 1,131,113 +0.15(+1.42%)
Oct 09, 2013 11.01 11.06 10.78 10.80 1,244,817 -0.19(-1.73%)
Oct 08, 2013 11.08 11.22 10.98 10.99 1,018,764 -0.08(-0.73%)
Oct 07, 2013 11.08 11.10 10.91 11.08 1,302,112 -0.01(-0.08%)
Oct 04, 2013 11.05 11.16 11.04 11.08 874,688 +0.04(+0.33%)
Oct 03, 2013 11.08 11.15 10.96 11.05 948,566 -0.04(-0.32%)
Oct 02, 2013 11.06 11.15 10.95 11.08 1,120,198 -0.10(-0.89%)
Oct 01, 2013 11.32 11.44 11.09 11.18 1,577,376 -0.15(-1.35%)
Sep 30, 2013 11.15 11.38 11.11 11.34 1,177,997 +0.05(+0.48%)
Sep 27, 2013 10.98 11.47 10.96 11.28 1,575,395 +0.20(+1.79%)
Sep 26, 2013 10.53 11.12 10.25 11.08 2,699,450 +0.57(+5.40%)
Sep 25, 2013 10.60 10.60 10.28 10.52 1,092,803 -0.08(-0.77%)
Sep 24, 2013 10.60 10.70 10.51 10.60 847,665 +0.04(+0.34%)
Sep 23, 2013 10.47 10.61 10.42 10.56 1,193,687 +0.04(+0.43%)
Sep 20, 2013 10.44 10.60 10.41 10.52 2,546,732 +0.11(+1.04%)
Sep 19, 2013 10.33 10.45 10.05 10.41 1,309,292 +0.09(+0.87%)
Sep 18, 2013 10.28 10.36 10.15 10.32 792,004 +0.05(+0.44%)
Sep 17, 2013 10.28 10.29 10.18 10.27 827,428 -0.01(-0.09%)
Sep 16, 2013 10.22 10.30 10.10 10.28 886,126 +0.15(+1.51%)
Sep 13, 2013 10.17 10.25 10.07 10.13 520,926 +0.02(+0.18%)
Sep 12, 2013 10.25 10.29 10.09 10.11 1,055,164 -0.14(-1.32%)
Sep 11, 2013 10.32 10.34 10.22 10.25 404,389 -0.05(-0.53%)
Sep 10, 2013 10.28 10.34 10.22 10.30 523,214 +0.08(+0.79%)
Sep 09, 2013 10.01 10.24 9.975 10.22 414,472 +0.24(+2.44%)
Sep 06, 2013 10.12 10.15 9.849 9.975 613,081 -0.11(-1.07%)
Sep 05, 2013 10.07 10.17 10.05 10.08 673,586 +0.01(+0.09%)
Sep 04, 2013 10.01 10.16 9.957 10.07 1,063,398 +0.06(+0.63%)
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.