New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 22.89 22.89 22.89 0 +0.62(+2.77%)
Mar 28, 2018 21.99 22.46 21.89 22.27 2,018,163 +0.28(+1.30%)
Mar 27, 2018 22.46 22.61 21.94 21.99 1,883,955 -0.43(-1.91%)
Mar 26, 2018 22.23 22.42 21.94 22.42 1,889,198 +0.47(+2.16%)
Mar 23, 2018 21.99 22.32 21.78 21.94 2,184,055 +0.00(+0.00%)
Mar 22, 2018 22.61 22.70 21.89 21.94 2,357,540 -0.76(-3.35%)
Mar 21, 2018 22.51 22.89 22.44 22.70 2,022,155 +0.24(+1.06%)
Mar 20, 2018 22.51 22.77 22.32 22.46 2,214,023 +0.00(+0.00%)
Mar 19, 2018 22.61 22.75 22.37 22.46 1,761,919 -0.29(-1.25%)
Mar 16, 2018 23.27 23.41 22.70 22.75 2,162,448 -0.33(-1.44%)
Mar 15, 2018 23.41 23.41 22.80 23.08 1,347,262 -0.33(-1.42%)
Mar 14, 2018 23.51 23.65 22.96 23.41 2,122,582 -0.43(-1.79%)
Mar 13, 2018 23.94 24.05 23.65 23.84 1,853,976 -0.09(-0.40%)
Mar 12, 2018 23.41 24.13 23.41 23.94 2,858,275 +0.43(+1.82%)
Mar 09, 2018 22.89 23.56 22.84 23.51 1,955,386 +0.66(+2.91%)
Mar 08, 2018 23.08 23.22 22.56 22.84 1,276,933 -0.24(-1.03%)
Mar 07, 2018 23.46 23.08 1,459,337 -0.10(-0.41%)
Mar 06, 2018 22.94 23.20 22.80 23.18 1,554,205 +0.29(+1.25%)
Mar 05, 2018 23.37 23.46 22.87 22.89 1,786,959 -0.47(-2.03%)
Mar 02, 2018 22.65 23.41 22.51 23.37 2,083,598 +0.62(+2.71%)
Mar 01, 2018 22.80 22.91 22.42 22.75 2,390,790 -0.14(-0.62%)
Feb 28, 2018 23.51 23.60 22.89 22.89 2,546,849 -0.62(-2.63%)
Feb 27, 2018 23.98 24.03 23.32 23.51 2,397,954 -0.57(-2.37%)
Feb 26, 2018 24.13 24.41 23.94 24.08 1,788,594 +0.05(+0.20%)
Feb 23, 2018 23.94 24.03 23.60 24.03 1,903,037 +0.14(+0.60%)
Feb 22, 2018 23.75 24.36 23.75 23.89 2,164,118 +0.14(+0.60%)
Feb 21, 2018 23.89 24.13 23.53 23.75 2,360,933 -0.24(-0.99%)
Feb 20, 2018 23.46 24.27 23.46 23.98 2,669,108 +0.19(+0.80%)
Feb 16, 2018 23.79 23.79 23.79 0 -0.14(-0.60%)
Feb 15, 2018 23.70 24.03 23.51 23.94 3,513,795 +0.43(+1.82%)
Feb 14, 2018 22.84 23.84 22.80 23.51 2,725,551 +0.57(+2.48%)
Feb 13, 2018 22.75 22.99 22.61 22.94 3,453,752 +0.05(+0.21%)
Feb 12, 2018 23.03 23.17 22.65 22.89 3,227,275 +0.00(+0.00%)
Feb 09, 2018 23.46 23.52 22.04 22.89 5,901,861 -0.29(-1.23%)
Feb 08, 2018 21.51 24.20 21.51 23.18 8,102,153 +2.14(+10.16%)
Feb 07, 2018 21.32 21.70 20.94 21.04 2,903,290 -0.24(-1.12%)
Feb 06, 2018 20.52 21.51 20.23 21.28 2,937,949 -0.04(-0.20%)
Feb 05, 2018 21.66 21.66 20.85 21.32 2,503,282 -0.53(-2.41%)
Feb 02, 2018 22.61 22.61 21.82 21.85 1,654,250 -0.76(-3.36%)
Feb 01, 2018 22.08 22.99 21.99 22.61 1,973,747 +0.52(+2.37%)
Jan 31, 2018 22.51 22.56 21.80 22.08 3,122,949 -0.28(-1.27%)
Jan 30, 2018 21.94 22.46 21.89 22.37 2,448,726 +0.19(+0.86%)
Jan 29, 2018 21.75 22.42 21.59 22.18 2,890,947 +0.38(+1.74%)
Jan 26, 2018 21.32 21.85 21.13 21.80 4,091,229 +0.47(+2.23%)
Jan 25, 2018 21.32 21.32 20.71 21.32 2,586,807 +0.19(+0.90%)
Jan 24, 2018 21.42 21.61 20.87 21.13 3,358,984 -0.33(-1.55%)
Jan 23, 2018 20.94 21.47 20.80 21.47 4,015,411 +0.57(+2.73%)
Jan 22, 2018 20.56 20.97 20.18 20.90 5,094,111 +0.09(+0.46%)
Jan 19, 2018 19.14 20.87 19.04 20.80 7,041,389 +1.61(+8.42%)
Jan 18, 2018 19.19 19.28 19.00 19.19 1,374,149 +0.00(+0.00%)
Jan 17, 2018 18.95 19.31 18.57 19.19 2,237,067 +0.33(+1.76%)
Jan 16, 2018 19.28 19.28 18.85 18.85 1,692,722 -0.38(-1.98%)
Jan 12, 2018 19.23 19.23 19.23 0 +0.76(+4.11%)
Jan 11, 2018 18.24 18.62 18.14 18.47 1,053,989 +0.19(+1.04%)
Jan 10, 2018 18.19 18.36 18.05 18.28 1,629,721 -0.14(-0.77%)
Jan 09, 2018 17.81 18.57 17.81 18.43 2,393,985 +0.66(+3.69%)
Jan 08, 2018 17.72 18.01 17.53 17.77 1,648,537 +0.00(+0.00%)
Jan 05, 2018 17.39 17.87 17.39 17.77 1,118,565 +0.43(+2.46%)
Jan 04, 2018 17.58 17.63 17.20 17.34 1,732,706 -0.24(-1.35%)
Jan 03, 2018 18.01 18.06 17.46 17.58 1,263,009 -0.38(-2.11%)
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.