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 (%)
Jul 31, 2015 12.21 12.27 12.14 12.21 723,840 +0.02(+0.15%)
Jul 30, 2015 12.15 12.24 12.00 12.19 686,754 -0.05(-0.38%)
Jul 29, 2015 12.12 12.31 12.07 12.23 373,837 +0.08(+0.68%)
Jul 28, 2015 12.21 12.23 11.99 12.15 553,562 -0.01(-0.08%)
Jul 27, 2015 12.16 12.24 12.04 12.16 593,583 -0.09(-0.75%)
Jul 24, 2015 12.22 12.33 12.16 12.25 654,228 -0.01(-0.08%)
Jul 23, 2015 12.32 12.42 12.21 12.26 595,704 -0.02(-0.15%)
Jul 22, 2015 12.21 12.42 12.20 12.28 385,260 +0.08(+0.68%)
Jul 21, 2015 12.33 12.45 12.16 12.20 661,151 -0.13(-1.05%)
Jul 20, 2015 12.20 12.39 12.13 12.33 650,999 +0.13(+1.06%)
Jul 17, 2015 12.31 12.34 12.14 12.20 731,132 -0.14(-1.12%)
Jul 16, 2015 12.41 12.51 12.29 12.33 567,533 +0.01(+0.08%)
Jul 15, 2015 12.41 12.48 12.32 12.33 455,727 -0.09(-0.74%)
Jul 14, 2015 12.42 12.46 12.36 12.42 352,620 +0.01(+0.07%)
Jul 13, 2015 12.24 12.48 12.24 12.41 380,391 +0.21(+1.74%)
Jul 10, 2015 12.18 12.30 12.16 12.20 522,000 +0.21(+1.77%)
Jul 09, 2015 12.13 12.17 11.94 11.98 804,853 +0.02(+0.15%)
Jul 08, 2015 11.92 12.04 11.86 11.97 719,946 -0.09(-0.76%)
Jul 07, 2015 12.12 12.13 11.78 12.06 663,074 -0.06(-0.46%)
Jul 06, 2015 12.44 12.57 12.05 12.11 1,172,560 -0.46(-3.66%)
Jul 02, 2015 12.71 12.57 12.57 12.57 524,304 -0.08(-0.65%)
Jul 01, 2015 12.70 12.82 12.60 12.66 656,777 +0.09(+0.73%)
Jun 30, 2015 12.61 12.67 12.48 12.56 812,813 +0.06(+0.52%)
Jun 29, 2015 13.08 13.16 12.46 12.50 1,038,472 -0.71(-5.37%)
Jun 26, 2015 13.14 13.34 13.04 13.21 1,785,571 +0.10(+0.77%)
Jun 25, 2015 13.13 13.20 13.04 13.11 490,919 +0.05(+0.35%)
Jun 24, 2015 13.29 13.33 12.97 13.06 592,219 -0.25(-1.87%)
Jun 23, 2015 13.26 13.36 13.19 13.31 322,352 +0.04(+0.28%)
Jun 22, 2015 13.18 13.32 13.16 13.27 368,460 +0.13(+0.98%)
Jun 19, 2015 13.20 13.25 13.10 13.14 840,925 -0.02(-0.14%)
Jun 18, 2015 13.13 13.25 13.07 13.16 604,578 +0.10(+0.78%)
Jun 17, 2015 13.18 13.25 13.03 13.06 624,433 -0.07(-0.56%)
Jun 16, 2015 12.76 13.14 12.74 13.13 693,304 +0.31(+2.44%)
Jun 15, 2015 12.75 12.81 12.58 12.82 628,014 -0.05(-0.36%)
Jun 12, 2015 12.90 12.93 12.72 12.87 413,937 +0.01(+0.07%)
Jun 11, 2015 12.93 12.93 12.81 12.86 561,298 -0.10(-0.78%)
Jun 10, 2015 12.89 13.09 12.84 12.96 582,268 +0.17(+1.30%)
Jun 09, 2015 13.01 13.03 12.76 12.79 672,392 -0.23(-1.77%)
Jun 08, 2015 13.14 13.21 12.93 13.02 1,085,914 -0.13(-0.98%)
Jun 05, 2015 12.98 13.24 12.85 13.15 938,095 +0.06(+0.42%)
Jun 04, 2015 13.06 13.21 13.02 13.10 719,174 -0.05(-0.35%)
Jun 03, 2015 13.02 13.23 12.95 13.14 687,140 +0.12(+0.92%)
Jun 02, 2015 12.94 13.08 12.89 13.02 713,555 +0.02(+0.14%)
Jun 01, 2015 12.89 13.07 12.69 13.01 732,111 +0.21(+1.65%)
May 29, 2015 13.02 13.08 12.76 12.79 657,991 -0.26(-1.97%)
May 28, 2015 13.05 13.12 12.91 13.05 546,024 +0.02(+0.14%)
May 27, 2015 12.89 13.09 12.85 13.03 515,725 +0.11(+0.86%)
May 26, 2015 12.89 12.96 12.76 12.92 468,744 -0.01(-0.07%)
May 22, 2015 13.01 12.93 12.93 12.93 377,855 -0.11(-0.85%)
May 21, 2015 13.08 13.19 12.90 13.04 443,799 -0.07(-0.56%)
May 20, 2015 13.03 13.13 12.94 13.12 453,140 +0.12(+0.92%)
May 19, 2015 12.94 13.02 12.90 13.00 488,367 +0.06(+0.50%)
May 18, 2015 12.79 13.01 12.79 12.93 656,102 +0.10(+0.79%)
May 15, 2015 12.97 13.06 12.81 12.83 602,328 -0.14(-1.06%)
May 14, 2015 12.83 12.98 12.76 12.97 755,879 +0.23(+1.81%)
May 13, 2015 12.82 12.91 12.59 12.74 686,803 -0.03(-0.22%)
May 12, 2015 12.79 12.83 12.55 12.77 721,487 -0.10(-0.79%)
May 11, 2015 12.64 12.92 12.62 12.87 1,089,202 +0.20(+1.60%)
May 08, 2015 12.72 12.77 12.44 12.67 922,074 +0.06(+0.51%)
May 07, 2015 12.34 12.61 12.28 12.60 994,011 +0.24(+1.94%)
May 06, 2015 12.51 12.54 12.27 12.36 1,756,866 -0.16(-1.25%)
May 05, 2015 12.86 12.91 12.38 12.52 1,516,980 -0.38(-2.93%)
May 04, 2015 12.79 12.92 12.55 12.90 1,325,253 +0.38(+3.01%)
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.