New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.51 13.54 13.34 13.51 722,518 +0.00(+0.00%)
May 29, 2014 13.72 13.73 13.46 13.51 606,721 -0.16(-1.20%)
May 28, 2014 13.71 13.81 13.51 13.68 669,238 -0.08(-0.60%)
May 27, 2014 13.73 13.82 13.59 13.76 904,161 +0.18(+1.34%)
May 23, 2014 13.37 13.58 13.58 13.58 643,992 +0.16(+1.19%)
May 22, 2014 13.31 13.49 13.18 13.42 414,422 +0.10(+0.79%)
May 21, 2014 13.51 13.68 13.29 13.31 1,141,704 -0.10(-0.75%)
May 20, 2014 13.75 13.75 13.28 13.41 1,267,509 -0.41(-2.96%)
May 19, 2014 13.56 13.92 13.56 13.82 603,401 +0.20(+1.47%)
May 16, 2014 13.50 13.63 13.32 13.62 695,582 +0.09(+0.67%)
May 15, 2014 13.65 13.69 13.28 13.53 1,276,598 -0.16(-1.20%)
May 14, 2014 14.30 14.30 13.61 13.70 948,710 -0.65(-4.50%)
May 13, 2014 14.73 14.78 14.30 14.34 1,194,936 -0.39(-2.65%)
May 12, 2014 14.32 14.73 14.30 14.73 1,222,416 +0.47(+3.32%)
May 09, 2014 13.82 14.30 13.82 14.26 926,030 +0.45(+3.29%)
May 08, 2014 13.83 14.27 13.75 13.81 1,414,996 -0.03(-0.20%)
May 07, 2014 14.16 14.24 13.76 13.83 1,067,509 -0.25(-1.81%)
May 06, 2014 14.25 14.27 14.01 14.09 872,932 -0.24(-1.65%)
May 05, 2014 14.06 14.39 13.86 14.32 1,289,637 +0.20(+1.42%)
May 02, 2014 14.32 14.54 14.08 14.12 1,738,544 -0.20(-1.40%)
May 01, 2014 14.62 14.70 14.24 14.32 1,316,429 -0.30(-2.05%)
Apr 30, 2014 14.61 14.75 14.43 14.62 930,002 -0.05(-0.37%)
Apr 29, 2014 14.60 14.71 14.42 14.68 660,095 +0.17(+1.19%)
Apr 28, 2014 14.93 14.96 14.30 14.51 1,270,891 -0.35(-2.39%)
Apr 25, 2014 15.16 15.22 14.75 14.86 1,161,047 -0.45(-2.91%)
Apr 24, 2014 15.45 15.69 14.89 15.31 1,221,238 +0.20(+1.32%)
Apr 23, 2014 15.41 15.41 15.08 15.11 1,687,074 -0.35(-2.29%)
Apr 22, 2014 15.27 15.52 15.22 15.46 1,115,760 +0.25(+1.67%)
Apr 21, 2014 15.14 15.26 15.00 15.21 599,805 +0.10(+0.66%)
Apr 17, 2014 15.14 15.11 15.11 15.11 906,779 -0.05(-0.36%)
Apr 16, 2014 14.96 15.22 14.92 15.16 1,651,889 +0.35(+2.33%)
Apr 15, 2014 14.15 14.85 13.99 14.82 2,132,776 +0.66(+4.69%)
Apr 14, 2014 14.42 14.45 14.04 14.15 1,148,484 -0.12(-0.83%)
Apr 11, 2014 14.26 14.56 14.23 14.27 1,249,868 -0.16(-1.13%)
Apr 10, 2014 14.68 14.76 14.36 14.43 963,835 -0.29(-1.98%)
Apr 09, 2014 14.50 14.74 14.42 14.72 786,238 +0.31(+2.14%)
Apr 08, 2014 14.35 14.50 14.16 14.42 912,663 +0.05(+0.38%)
Apr 07, 2014 14.55 14.61 14.24 14.36 1,229,582 -0.26(-1.80%)
Apr 04, 2014 14.92 15.04 14.47 14.62 1,778,818 -0.16(-1.10%)
Apr 03, 2014 15.44 15.54 14.58 14.79 2,830,044 -0.63(-4.12%)
Apr 02, 2014 15.65 15.70 15.38 15.42 1,051,503 -0.24(-1.51%)
Apr 01, 2014 15.59 15.76 15.58 15.66 1,140,109 +0.13(+0.82%)
Mar 31, 2014 15.30 15.62 15.18 15.53 1,123,512 +0.38(+2.51%)
Mar 28, 2014 15.00 15.33 15.00 15.15 957,765 +0.15(+1.03%)
Mar 27, 2014 14.89 15.30 14.79 15.00 1,359,740 +0.31(+2.10%)
Mar 26, 2014 14.87 15.14 14.68 14.69 939,624 -0.09(-0.61%)
Mar 25, 2014 14.79 14.98 14.64 14.78 1,006,951 +0.15(+1.05%)
Mar 24, 2014 14.92 14.97 14.45 14.62 925,496 -0.25(-1.71%)
Mar 21, 2014 14.96 15.21 14.86 14.88 2,604,727 +0.01(+0.06%)
Mar 20, 2014 14.91 15.03 14.78 14.87 618,236 -0.12(-0.79%)
Mar 19, 2014 14.90 15.05 14.86 14.99 895,092 +0.06(+0.43%)
Mar 18, 2014 14.66 14.95 14.60 14.92 1,026,915 +0.22(+1.48%)
Mar 17, 2014 15.08 15.23 14.62 14.71 854,114 -0.29(-1.94%)
Mar 14, 2014 14.62 15.18 14.62 15.00 1,442,413 +0.32(+2.16%)
Mar 13, 2014 14.83 14.89 14.55 14.68 1,720,005 -0.15(-1.04%)
Mar 12, 2014 14.98 15.05 14.76 14.83 1,516,165 -0.26(-1.74%)
Mar 11, 2014 15.34 15.36 15.01 15.10 1,442,263 -0.15(-1.01%)
Mar 10, 2014 14.89 15.25 14.77 15.25 1,182,269 +0.36(+2.44%)
Mar 07, 2014 15.09 15.13 14.85 14.89 967,326 -0.11(-0.73%)
Mar 06, 2014 14.94 15.01 14.80 15.00 842,905 +0.06(+0.43%)
Mar 05, 2014 14.84 15.01 14.69 14.93 1,094,326 +0.02(+0.12%)
Mar 04, 2014 14.97 15.19 14.78 14.91 1,838,213 +0.20(+1.36%)
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.