New York Times Company (NY: NYT )

55.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.63 11.88 11.58 11.68 786,115 +0.02(+0.16%)
Feb 26, 2016 11.62 11.80 11.56 11.66 513,175 +0.08(+0.72%)
Feb 25, 2016 11.58 11.83 11.40 11.58 872,052 +0.01(+0.08%)
Feb 24, 2016 11.60 11.71 11.15 11.57 933,788 -0.35(-2.96%)
Feb 23, 2016 11.88 12.13 11.82 11.92 487,633 +0.03(+0.23%)
Feb 22, 2016 11.88 12.10 11.88 11.89 684,771 +0.10(+0.87%)
Feb 19, 2016 11.89 12.01 11.63 11.79 963,901 -0.12(-1.01%)
Feb 18, 2016 12.00 12.10 11.87 11.91 652,390 -0.04(-0.31%)
Feb 17, 2016 11.97 12.10 11.62 11.95 852,466 +0.06(+0.55%)
Feb 16, 2016 11.73 11.89 11.64 11.88 452,050 +0.35(+3.06%)
Feb 12, 2016 11.53 11.53 11.53 11.53 474,155 +0.15(+1.31%)
Feb 11, 2016 11.23 11.48 11.15 11.38 914,871 -0.02(-0.16%)
Feb 10, 2016 11.44 11.64 11.31 11.40 574,045 +0.02(+0.16%)
Feb 09, 2016 11.37 11.57 11.28 11.38 488,752 -0.18(-1.53%)
Feb 08, 2016 11.45 11.62 11.23 11.56 799,196 -0.04(-0.32%)
Feb 05, 2016 11.88 11.96 11.43 11.60 1,286,247 -0.46(-3.78%)
Feb 04, 2016 12.50 12.50 11.95 12.05 897,427 +0.19(+1.57%)
Feb 03, 2016 11.89 11.98 11.60 11.87 677,647 +0.09(+0.79%)
Feb 02, 2016 11.88 11.91 11.75 11.77 442,660 -0.27(-2.24%)
Feb 01, 2016 12.16 12.23 11.99 12.04 624,934 -0.24(-1.97%)
Jan 29, 2016 11.99 12.29 11.98 12.28 1,403,505 +0.36(+3.04%)
Jan 28, 2016 12.01 12.07 11.79 11.92 453,776 +0.03(+0.23%)
Jan 27, 2016 12.05 12.13 11.88 11.89 537,750 -0.21(-1.76%)
Jan 26, 2016 11.69 12.12 11.69 12.11 800,995 +0.46(+3.99%)
Jan 25, 2016 11.80 11.90 11.62 11.64 398,038 -0.20(-1.73%)
Jan 22, 2016 11.66 11.87 11.63 11.85 600,951 +0.37(+3.24%)
Jan 21, 2016 11.43 11.64 11.23 11.48 631,113 +0.03(+0.24%)
Jan 20, 2016 11.40 11.55 11.00 11.45 1,164,626 -0.15(-1.28%)
Jan 19, 2016 11.83 11.90 11.49 11.60 568,140 -0.10(-0.87%)
Jan 15, 2016 11.57 11.70 11.70 11.70 767,408 -0.20(-1.64%)
Jan 14, 2016 11.43 12.00 11.37 11.89 838,454 +0.48(+4.23%)
Jan 13, 2016 11.75 11.87 11.37 11.41 747,947 -0.34(-2.92%)
Jan 12, 2016 11.84 11.93 11.60 11.75 627,654 +0.00(+0.00%)
Jan 11, 2016 11.95 11.95 11.62 11.75 546,105 -0.07(-0.55%)
Jan 08, 2016 12.06 12.16 11.80 11.82 768,097 -0.16(-1.31%)
Jan 07, 2016 11.80 12.12 11.72 11.98 983,092 -0.06(-0.54%)
Jan 06, 2016 11.91 12.13 11.90 12.04 974,735 -0.10(-0.84%)
Jan 05, 2016 12.05 12.23 12.01 12.14 736,535 +0.09(+0.77%)
Jan 04, 2016 12.27 12.29 11.99 12.05 888,274 -0.38(-3.06%)
Dec 31, 2015 12.52 12.43 12.43 12.43 601,521 -0.17(-1.32%)
Dec 30, 2015 12.73 12.78 12.60 12.60 350,620 -0.13(-1.02%)
Dec 29, 2015 12.74 12.77 12.57 12.73 634,151 +0.06(+0.44%)
Dec 28, 2015 12.69 12.76 12.48 12.67 435,658 -0.05(-0.36%)
Dec 24, 2015 12.78 12.72 12.72 12.72 287,914 -0.04(-0.29%)
Dec 23, 2015 12.74 12.82 12.68 12.76 518,835 +0.07(+0.58%)
Dec 22, 2015 12.46 12.79 12.36 12.68 642,698 +0.27(+2.16%)
Dec 21, 2015 12.51 12.59 12.29 12.41 761,326 +0.00(+0.00%)
Dec 18, 2015 12.31 12.53 12.27 12.41 1,946,885 +0.02(+0.15%)
Dec 17, 2015 12.65 12.70 12.39 12.39 454,025 -0.23(-1.83%)
Dec 16, 2015 12.51 12.67 12.46 12.63 608,856 +0.20(+1.64%)
Dec 15, 2015 12.27 12.47 12.26 12.42 643,905 +0.25(+2.05%)
Dec 14, 2015 12.26 12.40 12.13 12.17 605,266 -0.09(-0.76%)
Dec 11, 2015 12.22 12.40 12.20 12.26 660,954 -0.16(-1.27%)
Dec 10, 2015 12.49 12.56 12.34 12.42 605,176 -0.06(-0.45%)
Dec 09, 2015 12.59 12.76 12.45 12.48 668,609 -0.17(-1.32%)
Dec 08, 2015 12.60 12.77 12.53 12.64 648,335 -0.07(-0.58%)
Dec 07, 2015 12.79 12.80 12.63 12.72 431,688 -0.11(-0.87%)
Dec 04, 2015 12.64 12.89 12.64 12.83 644,555 +0.20(+1.61%)
Dec 03, 2015 12.99 13.04 12.55 12.63 1,187,949 -0.36(-2.78%)
Dec 02, 2015 13.19 13.22 12.96 12.99 444,556 -0.19(-1.41%)
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.