New York Times Company (NY: NYT )

44.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 31.80 31.87 31.30 31.59 2,065,625 +0.05(+0.15%)
Mar 28, 2019 31.59 31.69 31.00 31.54 2,093,614 +0.06(+0.18%)
Mar 27, 2019 31.42 31.71 31.03 31.48 1,832,795 +0.12(+0.40%)
Mar 26, 2019 31.61 31.89 31.07 31.36 1,898,118 +0.03(+0.09%)
Mar 25, 2019 31.33 31.77 31.16 31.33 2,628,044 -0.02(-0.06%)
Mar 22, 2019 32.25 32.37 31.29 31.35 2,176,904 -1.08(-3.32%)
Mar 21, 2019 32.12 32.52 32.12 32.42 2,127,933 +0.36(+1.11%)
Mar 20, 2019 32.67 32.67 31.76 32.07 2,050,273 -0.61(-1.85%)
Mar 19, 2019 33.01 33.08 32.55 32.67 1,838,916 -0.13(-0.41%)
Mar 18, 2019 32.93 33.51 32.77 32.81 2,080,024 -0.12(-0.38%)
Mar 15, 2019 32.93 33.07 32.66 32.93 2,318,447 +0.07(+0.20%)
Mar 14, 2019 33.22 33.35 32.77 32.87 1,160,269 -0.30(-0.90%)
Mar 13, 2019 33.03 33.27 32.95 33.16 1,886,826 +0.28(+0.85%)
Mar 12, 2019 32.63 33.02 32.44 32.88 1,664,205 +0.21(+0.65%)
Mar 11, 2019 32.18 32.77 31.96 32.67 1,717,968 +0.62(+1.92%)
Mar 08, 2019 31.83 32.22 31.64 32.06 1,503,927 +0.09(+0.27%)
Mar 07, 2019 32.07 32.33 31.95 31.97 1,284,895 -0.12(-0.39%)
Mar 06, 2019 32.38 32.38 31.94 32.10 2,052,166 -0.23(-0.71%)
Mar 05, 2019 31.95 32.45 31.91 32.33 3,757,118 +0.38(+1.17%)
Mar 04, 2019 32.17 32.38 31.58 31.95 1,636,958 -0.09(-0.27%)
Mar 01, 2019 31.93 32.05 31.52 32.04 2,285,895 +0.45(+1.43%)
Feb 28, 2019 32.11 32.24 31.57 31.59 2,231,993 -0.42(-1.32%)
Feb 27, 2019 31.13 32.21 31.12 32.01 2,791,373 +0.84(+2.68%)
Feb 26, 2019 31.04 31.24 30.97 31.17 1,526,331 -0.02(-0.06%)
Feb 25, 2019 31.36 31.58 31.14 31.19 2,172,648 -0.01(-0.03%)
Feb 22, 2019 31.01 31.37 30.89 31.20 1,536,271 +0.31(+1.00%)
Feb 21, 2019 30.59 30.98 30.24 30.89 2,014,099 +0.25(+0.82%)
Feb 20, 2019 30.76 30.85 30.50 30.64 2,092,308 -0.09(-0.28%)
Feb 19, 2019 30.59 30.85 30.38 30.73 2,639,623 -0.07(-0.22%)
Feb 15, 2019 30.91 31.01 29.24 30.80 2,309,087 +0.07(+0.22%)
Feb 14, 2019 30.10 30.76 29.94 30.73 2,390,515 +0.57(+1.88%)
Feb 13, 2019 30.22 30.38 29.80 30.16 2,295,404 -0.05(-0.16%)
Feb 12, 2019 30.30 30.79 30.06 30.21 3,851,114 +0.16(+0.54%)
Feb 11, 2019 30.14 30.34 29.89 30.05 2,081,508 -0.11(-0.35%)
Feb 08, 2019 29.20 30.17 29.09 30.15 3,272,637 +0.73(+2.48%)
Feb 07, 2019 28.48 29.56 28.30 29.42 6,428,668 +0.88(+3.06%)
Feb 06, 2019 26.88 29.42 26.54 28.55 11,276,059 +2.67(+10.33%)
Feb 05, 2019 25.92 26.11 25.62 25.88 3,907,700 +0.02(+0.07%)
Feb 04, 2019 25.33 25.98 25.19 25.86 2,937,439 +0.53(+2.09%)
Feb 01, 2019 24.72 25.47 24.65 25.33 2,765,018 +0.61(+2.45%)
Jan 31, 2019 25.05 25.24 24.59 24.72 2,627,039 -0.27(-1.08%)
Jan 30, 2019 25.33 25.33 24.83 24.99 1,635,717 -0.18(-0.73%)
Jan 29, 2019 25.04 25.26 24.68 25.17 1,100,626 +0.15(+0.61%)
Jan 28, 2019 25.05 25.18 24.82 25.02 1,591,175 -0.08(-0.31%)
Jan 25, 2019 24.91 25.24 24.70 25.10 1,754,565 +0.33(+1.32%)
Jan 24, 2019 23.83 24.79 23.79 24.77 2,106,342 +0.93(+3.91%)
Jan 23, 2019 24.04 24.04 23.56 23.84 890,098 +0.03(+0.12%)
Jan 22, 2019 24.03 24.11 23.52 23.81 1,805,735 -0.40(-1.67%)
Jan 18, 2019 24.66 24.79 23.96 24.21 2,110,137 -0.31(-1.25%)
Jan 17, 2019 24.03 24.52 23.95 24.52 2,398,394 +0.34(+1.39%)
Jan 16, 2019 23.70 24.19 23.70 24.18 2,189,976 +0.52(+2.19%)
Jan 15, 2019 23.63 23.74 23.24 23.66 1,643,208 +0.06(+0.24%)
Jan 14, 2019 23.33 23.67 23.13 23.61 2,176,542 +0.26(+1.11%)
Jan 11, 2019 22.73 23.38 22.72 23.35 1,600,126 +0.49(+2.15%)
Jan 10, 2019 22.76 23.14 22.73 22.86 1,861,646 +0.02(+0.08%)
Jan 09, 2019 22.63 22.95 22.50 22.84 2,212,971 +0.34(+1.50%)
Jan 08, 2019 22.11 22.50 22.05 22.50 1,925,266 +0.56(+2.54%)
Jan 07, 2019 21.62 22.03 21.52 21.94 2,107,240 +0.37(+1.74%)
Jan 04, 2019 20.83 21.71 20.79 21.57 2,120,815 +1.04(+5.05%)
Jan 03, 2019 20.88 21.02 20.48 20.53 1,603,452 -0.44(-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.