New York Times Company (NY: NYT )

43.33 -0.74 (-1.68%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 10.56 10.56 10.29 10.29 796,413 -0.26(-2.43%)
Sep 29, 2014 10.43 10.56 10.43 10.55 605,699 -0.02(-0.17%)
Sep 26, 2014 10.51 10.57 10.42 10.56 754,877 +0.06(+0.52%)
Sep 25, 2014 10.57 10.62 10.37 10.51 1,235,098 -0.08(-0.78%)
Sep 24, 2014 10.61 10.64 10.50 10.59 585,899 -0.01(-0.09%)
Sep 23, 2014 10.68 10.77 10.59 10.60 717,026 -0.16(-1.53%)
Sep 22, 2014 10.86 10.87 10.75 10.77 650,673 -0.16(-1.43%)
Sep 19, 2014 10.97 11.12 10.89 10.92 1,869,113 -0.08(-0.75%)
Sep 18, 2014 10.94 11.09 10.88 11.00 567,491 +0.12(+1.10%)
Sep 17, 2014 10.93 10.99 10.81 10.89 469,172 -0.06(-0.50%)
Sep 16, 2014 10.91 10.98 10.86 10.94 822,499 +0.00(+0.00%)
Sep 15, 2014 11.01 11.07 10.87 10.94 877,416 -0.05(-0.42%)
Sep 12, 2014 11.12 11.12 10.97 10.99 763,078 -0.14(-1.24%)
Sep 11, 2014 11.10 11.33 11.01 11.12 1,552,191 -0.06(-0.57%)
Sep 10, 2014 11.24 11.26 11.11 11.19 742,212 -0.04(-0.33%)
Sep 09, 2014 11.31 11.35 11.17 11.22 934,057 -0.11(-0.97%)
Sep 08, 2014 11.35 11.43 11.26 11.33 543,580 -0.01(-0.08%)
Sep 05, 2014 11.29 11.42 11.25 11.34 610,439 +0.02(+0.16%)
Sep 04, 2014 11.35 11.43 11.24 11.33 818,866 +0.02(+0.16%)
Sep 03, 2014 11.35 11.40 11.27 11.31 1,055,670 +0.00(+0.00%)
Sep 02, 2014 11.34 11.40 11.18 11.31 883,852 -0.05(-0.40%)
Aug 29, 2014 11.33 11.35 11.35 11.35 372,932 +0.03(+0.24%)
Aug 28, 2014 11.31 11.38 11.23 11.33 511,573 -0.05(-0.40%)
Aug 27, 2014 11.37 11.41 11.33 11.37 639,172 +0.01(+0.08%)
Aug 26, 2014 11.32 11.38 11.25 11.36 580,136 +0.06(+0.57%)
Aug 25, 2014 11.41 11.42 11.22 11.30 382,654 -0.05(-0.48%)
Aug 22, 2014 11.38 11.43 11.30 11.35 606,564 -0.03(-0.24%)
Aug 21, 2014 11.25 11.42 11.24 11.38 724,115 +0.11(+0.98%)
Aug 20, 2014 11.23 11.31 11.19 11.27 464,751 +0.00(+0.00%)
Aug 19, 2014 11.35 11.41 11.25 11.27 449,338 -0.08(-0.73%)
Aug 18, 2014 11.39 11.43 11.32 11.35 597,828 +0.10(+0.90%)
Aug 15, 2014 11.38 11.38 11.06 11.25 750,836 +0.00(+0.00%)
Aug 14, 2014 11.23 11.23 11.15 11.25 561,409 +0.01(+0.08%)
Aug 13, 2014 11.25 11.31 11.22 11.24 646,641 +0.00(+0.00%)
Aug 12, 2014 11.36 11.46 11.17 11.24 768,155 -0.20(-1.76%)
Aug 11, 2014 11.54 11.63 11.43 11.44 680,625 -0.02(-0.16%)
Aug 08, 2014 11.43 11.48 11.33 11.46 950,399 -0.02(-0.16%)
Aug 07, 2014 11.82 11.88 11.47 11.48 1,351,540 -0.34(-2.87%)
Aug 06, 2014 11.64 11.86 11.47 11.82 1,452,265 +0.08(+0.70%)
Aug 05, 2014 11.53 11.78 11.44 11.74 1,328,981 +0.12(+1.03%)
Aug 04, 2014 11.64 11.73 11.44 11.62 863,176 +0.02(+0.16%)
Aug 01, 2014 11.43 11.68 11.38 11.60 2,378,272 +0.15(+1.28%)
Jul 31, 2014 11.50 11.77 11.45 11.45 1,128,655 -0.20(-1.73%)
Jul 30, 2014 11.86 11.88 11.59 11.66 1,224,369 -0.17(-1.40%)
Jul 29, 2014 12.21 12.62 11.80 11.82 3,059,764 -1.04(-8.06%)
Jul 28, 2014 12.60 12.97 12.56 12.86 1,396,676 +0.28(+2.19%)
Jul 25, 2014 12.83 12.89 12.58 12.58 844,441 -0.39(-2.97%)
Jul 24, 2014 12.78 13.01 12.78 12.97 1,069,610 +0.19(+1.51%)
Jul 23, 2014 13.10 13.13 12.67 12.77 1,107,498 -0.28(-2.11%)
Jul 22, 2014 13.10 13.15 12.99 13.05 657,062 +0.01(+0.07%)
Jul 21, 2014 13.07 13.16 12.99 13.04 520,880 -0.13(-0.98%)
Jul 18, 2014 12.91 13.24 12.91 13.17 709,488 +0.25(+1.92%)
Jul 17, 2014 12.97 13.22 12.90 12.92 1,094,561 -0.12(-0.91%)
Jul 16, 2014 13.09 13.21 12.84 13.04 1,301,444 +0.05(+0.42%)
Jul 15, 2014 13.21 13.28 12.89 12.99 978,289 -0.20(-1.53%)
Jul 14, 2014 13.38 13.43 13.09 13.19 812,194 -0.01(-0.07%)
Jul 11, 2014 13.46 13.49 12.85 13.20 1,785,750 -0.34(-2.50%)
Jul 10, 2014 13.46 13.74 13.41 13.53 863,183 -0.27(-1.92%)
Jul 09, 2014 13.61 13.85 13.55 13.80 448,308 +0.20(+1.48%)
Jul 08, 2014 13.84 13.84 13.46 13.60 999,323 -0.27(-1.98%)
Jul 07, 2014 14.26 14.27 13.87 13.87 689,442 -0.40(-2.82%)
Jul 03, 2014 13.90 14.28 14.28 14.28 1,161,494 +0.44(+3.17%)
Jul 02, 2014 14.13 14.27 13.65 13.84 1,138,471 -0.33(-2.32%)
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.