New York Times Company (NY: NYT )

54.56 -0.50 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.96 12.07 11.56 11.75 1,991,976 +0.09(+0.79%)
Oct 30, 2014 11.67 11.92 11.29 11.66 2,209,979 -0.60(-4.93%)
Oct 29, 2014 12.44 12.44 12.19 12.26 1,076,088 -0.19(-1.54%)
Oct 28, 2014 12.11 12.48 12.06 12.45 1,150,314 +0.46(+3.81%)
Oct 27, 2014 11.76 12.03 11.81 11.99 781,756 +0.18(+1.55%)
Oct 24, 2014 12.04 12.07 11.54 11.81 1,011,564 -0.19(-1.60%)
Oct 23, 2014 11.64 12.30 11.64 12.00 1,503,342 +0.46(+3.96%)
Oct 22, 2014 11.83 11.84 11.50 11.55 803,870 -0.26(-2.17%)
Oct 21, 2014 11.45 11.88 11.45 11.80 702,921 +0.39(+3.45%)
Oct 20, 2014 11.13 11.47 11.13 11.41 1,239,487 +0.20(+1.80%)
Oct 17, 2014 11.59 11.62 11.17 11.21 682,840 -0.22(-1.92%)
Oct 16, 2014 10.99 11.49 10.93 11.43 971,501 +0.25(+2.21%)
Oct 15, 2014 10.90 11.26 10.81 11.18 1,039,751 +0.12(+1.07%)
Oct 14, 2014 10.95 11.22 10.91 11.06 739,987 +0.22(+2.03%)
Oct 13, 2014 10.86 11.02 10.78 10.84 1,105,700 -0.01(-0.08%)
Oct 10, 2014 10.95 11.16 10.85 10.85 923,028 -0.16(-1.41%)
Oct 09, 2014 11.42 11.45 10.99 11.01 1,139,009 -0.45(-3.91%)
Oct 08, 2014 11.26 11.46 11.12 11.45 1,232,549 +0.16(+1.38%)
Oct 07, 2014 11.40 11.44 11.18 11.30 1,473,038 -0.16(-1.36%)
Oct 06, 2014 11.74 11.80 11.45 11.45 1,192,366 -0.25(-2.11%)
Oct 03, 2014 12.00 12.28 11.69 11.70 2,241,533 -0.23(-1.91%)
Oct 02, 2014 11.25 12.06 11.24 11.93 3,633,011 +0.71(+6.34%)
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.