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 (%)
Dec 31, 2018 21.59 21.68 20.91 21.28 1,980,645 -0.11(-0.49%)
Dec 28, 2018 21.75 21.81 21.21 21.38 1,378,396 -0.19(-0.88%)
Dec 27, 2018 21.34 21.57 20.69 21.57 2,351,047 -0.08(-0.35%)
Dec 26, 2018 20.99 21.66 20.70 21.65 1,328,243 +0.77(+3.70%)
Dec 24, 2018 20.88 21.18 20.70 20.88 1,411,499 -0.25(-1.17%)
Dec 21, 2018 21.51 22.02 21.02 21.12 2,495,527 -0.39(-1.82%)
Dec 20, 2018 21.97 22.08 21.26 21.52 2,455,011 -0.59(-2.68%)
Dec 19, 2018 22.49 22.96 21.99 22.11 2,764,734 -0.39(-1.74%)
Dec 18, 2018 22.37 22.60 22.05 22.50 2,684,989 +0.27(+1.20%)
Dec 17, 2018 23.33 23.33 22.01 22.23 3,689,900 -1.15(-4.90%)
Dec 14, 2018 23.90 24.31 23.26 23.38 1,674,230 -0.47(-1.96%)
Dec 13, 2018 24.17 24.36 23.71 23.85 1,122,240 -0.25(-1.03%)
Dec 12, 2018 24.88 24.88 24.07 24.09 1,498,174 -0.44(-1.79%)
Dec 11, 2018 24.75 24.84 24.39 24.53 1,403,375 +0.13(+0.55%)
Dec 10, 2018 23.89 24.41 23.76 24.40 2,072,294 +0.43(+1.79%)
Dec 07, 2018 24.67 24.87 23.77 23.97 2,078,384 -0.76(-3.09%)
Dec 06, 2018 24.99 25.03 24.49 24.73 2,375,056 -0.53(-2.08%)
Dec 04, 2018 25.92 26.15 25.12 25.26 3,026,122 -0.59(-2.29%)
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.