New York Times Company (NY: NYT )

33.46 -0.08 (-0.24%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13.52 13.42 13.42 13.42 557,200 -0.18(-1.32%)
Dec 30, 2015 13.74 13.80 13.60 13.60 324,786 -0.14(-1.02%)
Dec 29, 2015 13.75 13.79 13.57 13.74 587,426 +0.06(+0.44%)
Dec 28, 2015 13.70 13.78 13.47 13.68 403,558 -0.05(-0.36%)
Dec 24, 2015 13.80 13.73 13.73 13.73 266,700 -0.04(-0.29%)
Dec 23, 2015 13.75 13.84 13.69 13.77 480,607 +0.08(+0.58%)
Dec 22, 2015 13.45 13.81 13.34 13.69 595,343 +0.29(+2.16%)
Dec 21, 2015 13.50 13.59 13.27 13.40 705,230 +0.00(+0.00%)
Dec 18, 2015 13.29 13.53 13.25 13.40 1,803,435 +0.02(+0.15%)
Dec 17, 2015 13.66 13.71 13.38 13.38 420,572 -0.25(-1.83%)
Dec 16, 2015 13.51 13.68 13.45 13.63 563,995 +0.22(+1.64%)
Dec 15, 2015 13.25 13.46 13.23 13.41 596,461 +0.27(+2.05%)
Dec 14, 2015 13.23 13.39 13.09 13.14 560,669 -0.10(-0.76%)
Dec 11, 2015 13.19 13.39 13.17 13.24 612,254 -0.17(-1.27%)
Dec 10, 2015 13.48 13.56 13.32 13.41 560,586 -0.06(-0.45%)
Dec 09, 2015 13.59 13.78 13.44 13.47 619,345 -0.18(-1.32%)
Dec 08, 2015 13.60 13.79 13.53 13.65 600,565 -0.08(-0.58%)
Dec 07, 2015 13.81 13.82 13.64 13.73 399,881 -0.12(-0.87%)
Dec 04, 2015 13.65 13.92 13.65 13.85 597,063 +0.22(+1.61%)
Dec 03, 2015 14.02 14.08 13.55 13.63 1,100,419 -0.39(-2.78%)
Dec 02, 2015 14.24 14.27 13.99 14.02 411,801 -0.20(-1.41%)
Dec 01, 2015 14.11 14.27 14.07 14.22 711,389 +0.14(+0.99%)
Nov 30, 2015 14.18 14.20 14.02 14.08 767,657 -0.04(-0.28%)
Nov 27, 2015 14.21 14.21 13.89 14.12 377,021 -0.13(-0.91%)
Nov 25, 2015 14.14 14.25 14.25 14.25 336,500 +0.10(+0.71%)
Nov 24, 2015 13.94 14.20 13.90 14.15 565,024 +0.11(+0.78%)
Nov 23, 2015 13.89 14.05 13.83 14.04 526,697 +0.12(+0.86%)
Nov 20, 2015 14.02 14.06 13.87 13.92 677,413 -0.01(-0.07%)
Nov 19, 2015 13.90 13.99 13.80 13.93 993,276 -0.01(-0.07%)
Nov 18, 2015 13.65 13.95 13.63 13.94 674,599 +0.30(+2.20%)
Nov 17, 2015 13.51 13.82 13.42 13.64 704,971 +0.14(+1.04%)
Nov 16, 2015 13.29 13.56 13.20 13.50 709,422 +0.17(+1.28%)
Nov 13, 2015 13.16 13.54 13.12 13.33 700,931 +0.14(+1.06%)
Nov 12, 2015 13.49 13.50 13.19 13.19 657,666 -0.40(-2.94%)
Nov 11, 2015 13.61 13.73 13.59 13.59 286,124 +0.01(+0.07%)
Nov 10, 2015 13.43 13.59 13.37 13.58 524,270 +0.09(+0.67%)
Nov 09, 2015 13.63 13.63 13.41 13.49 597,132 -0.14(-1.03%)
Nov 06, 2015 13.62 13.62 13.38 13.63 846,191 -0.05(-0.37%)
Nov 05, 2015 13.65 13.73 13.51 13.68 444,197 +0.03(+0.22%)
Nov 04, 2015 13.83 13.83 13.49 13.65 786,680 -0.15(-1.09%)
Nov 03, 2015 13.86 13.94 13.55 13.80 1,159,636 -0.06(-0.43%)
Nov 02, 2015 13.28 13.93 13.28 13.86 1,312,601 +0.58(+4.37%)
Oct 30, 2015 13.28 13.40 13.13 13.28 1,211,626 +0.03(+0.23%)
Oct 29, 2015 13.86 14.10 13.15 13.25 1,384,260 +0.20(+1.53%)
Oct 28, 2015 12.75 13.05 12.74 13.05 1,113,730 +0.33(+2.59%)
Oct 27, 2015 12.90 12.93 12.66 12.72 640,094 -0.25(-1.93%)
Oct 26, 2015 13.00 13.04 12.90 12.97 394,099 -0.06(-0.46%)
Oct 23, 2015 12.96 13.09 12.87 13.03 660,769 +0.16(+1.24%)
Oct 22, 2015 12.69 12.97 12.66 12.87 607,316 +0.23(+1.82%)
Oct 21, 2015 13.03 13.07 12.64 12.64 607,557 -0.37(-2.84%)
Oct 20, 2015 12.89 13.05 12.65 13.01 695,740 +0.10(+0.77%)
Oct 19, 2015 12.79 13.00 12.77 12.91 946,554 +0.09(+0.70%)
Oct 16, 2015 12.93 12.95 12.73 12.82 738,953 -0.07(-0.54%)
Oct 15, 2015 12.65 12.90 12.61 12.89 1,257,416 +0.31(+2.46%)
Oct 14, 2015 12.53 12.82 12.48 12.58 1,087,488 +0.06(+0.48%)
Oct 13, 2015 12.79 13.04 12.51 12.52 5,741,062 -0.32(-2.49%)
Oct 12, 2015 12.87 13.06 12.84 12.84 766,503 -0.04(-0.31%)
Oct 09, 2015 12.80 12.97 12.71 12.88 1,335,308 +0.12(+0.94%)
Oct 08, 2015 12.61 12.88 12.52 12.76 1,635,585 +0.17(+1.35%)
Oct 07, 2015 12.44 12.71 12.44 12.59 1,274,832 +0.21(+1.70%)
Oct 06, 2015 12.40 12.58 12.37 12.38 953,555 -0.01(-0.08%)
Oct 05, 2015 12.16 12.45 12.16 12.39 900,820 +0.33(+2.74%)
Oct 02, 2015 11.70 12.08 11.66 12.06 988,904 +0.26(+2.20%)
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.