New York Times Company (NY: NYT )

43.66 -0.41 (-0.93%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 31.57 31.71 31.15 31.41 17,247,512 -0.22(-0.70%)
Jun 27, 2019 30.47 31.73 30.47 31.63 2,051,955 +1.16(+3.79%)
Jun 26, 2019 31.02 31.15 30.37 30.48 2,292,461 -0.55(-1.77%)
Jun 25, 2019 32.19 32.23 30.95 31.03 2,032,221 -1.15(-3.56%)
Jun 24, 2019 32.58 32.66 32.09 32.17 1,488,198 -0.34(-1.04%)
Jun 21, 2019 32.40 32.83 32.14 32.51 2,123,604 -0.01(-0.03%)
Jun 20, 2019 32.98 33.01 32.34 32.52 1,561,939 +0.02(+0.06%)
Jun 19, 2019 32.48 32.79 32.38 32.50 2,447,205 +0.07(+0.21%)
Jun 18, 2019 32.31 32.95 32.31 32.43 845,831 +0.30(+0.93%)
Jun 17, 2019 31.49 32.13 31.17 32.13 1,615,209 +0.72(+2.30%)
Jun 14, 2019 31.55 31.70 31.26 31.41 1,115,593 -0.32(-1.00%)
Jun 13, 2019 31.91 32.00 31.62 31.73 1,242,613 -0.11(-0.33%)
Jun 12, 2019 31.55 31.87 31.40 31.84 1,241,857 +0.27(+0.85%)
Jun 11, 2019 31.12 31.77 31.12 31.57 1,448,815 +0.54(+1.74%)
Jun 10, 2019 31.36 31.49 30.81 31.03 1,949,621 -0.26(-0.83%)
Jun 07, 2019 32.01 32.09 31.25 31.29 2,069,398 -0.56(-1.75%)
Jun 06, 2019 31.47 31.87 31.45 31.85 1,573,037 +0.41(+1.32%)
Jun 05, 2019 31.67 31.84 31.24 31.43 2,126,868 -0.19(-0.61%)
Jun 04, 2019 31.04 31.69 31.04 31.62 1,133,027 +0.94(+3.08%)
Jun 03, 2019 30.64 31.03 30.49 30.68 2,331,420 +0.04(+0.13%)
May 31, 2019 30.69 31.11 30.41 30.64 2,447,597 -0.37(-1.18%)
May 30, 2019 30.61 31.35 30.45 31.01 2,971,410 +0.50(+1.64%)
May 29, 2019 32.10 32.15 30.50 30.51 3,679,088 -1.77(-5.49%)
May 28, 2019 32.69 32.99 32.25 32.28 1,430,281 -0.41(-1.27%)
May 24, 2019 32.91 33.07 32.66 32.69 829,919 -0.07(-0.21%)
May 23, 2019 33.05 33.05 32.38 32.76 1,017,918 -0.56(-1.68%)
May 22, 2019 33.18 33.54 33.18 33.32 1,194,044 +0.00(+0.00%)
May 21, 2019 33.22 33.40 32.95 33.32 1,071,088 -0.11(-0.32%)
May 20, 2019 33.10 33.58 33.01 33.43 1,146,696 +0.27(+0.81%)
May 17, 2019 32.55 33.41 32.55 33.16 1,712,591 +0.26(+0.79%)
May 16, 2019 32.60 33.17 32.40 32.90 1,473,959 +0.37(+1.13%)
May 15, 2019 31.68 32.57 31.59 32.53 1,858,546 +0.49(+1.53%)
May 14, 2019 31.62 32.25 31.47 32.04 1,824,621 +0.58(+1.84%)
May 13, 2019 31.97 32.22 31.13 31.46 1,724,711 -1.01(-3.11%)
May 10, 2019 33.43 33.53 31.73 32.47 2,168,361 -1.04(-3.10%)
May 09, 2019 32.95 33.54 32.78 33.51 2,013,982 +0.48(+1.46%)
May 08, 2019 31.93 33.10 31.08 33.03 5,279,885 +1.40(+4.41%)
May 07, 2019 32.83 32.94 31.49 31.63 2,538,206 -1.43(-4.34%)
May 06, 2019 31.93 33.30 31.85 33.07 2,685,639 +0.69(+2.14%)
May 03, 2019 31.87 32.40 31.67 32.38 1,303,343 +0.72(+2.28%)
May 02, 2019 32.02 32.09 31.05 31.65 2,082,450 -0.36(-1.11%)
May 01, 2019 31.91 32.28 31.85 32.01 975,218 +0.09(+0.27%)
Apr 30, 2019 32.05 32.15 31.78 31.92 2,090,538 +0.00(+0.00%)
Apr 29, 2019 31.93 32.07 31.67 31.92 1,492,557 +0.07(+0.21%)
Apr 26, 2019 31.45 32.16 31.36 31.86 1,979,262 +0.53(+1.69%)
Apr 25, 2019 31.74 31.99 31.06 31.33 1,803,435 -0.55(-1.72%)
Apr 24, 2019 31.87 32.14 31.56 31.87 1,794,503 +0.08(+0.24%)
Apr 23, 2019 31.74 32.13 31.74 31.80 2,044,752 +0.08(+0.24%)
Apr 22, 2019 32.30 32.44 31.59 31.72 2,080,236 -0.67(-2.08%)
Apr 18, 2019 32.61 32.72 32.32 32.39 917,459 -0.23(-0.71%)
Apr 17, 2019 32.88 32.89 32.46 32.63 1,228,589 -0.07(-0.21%)
Apr 16, 2019 32.56 32.88 32.33 32.69 1,690,107 +0.25(+0.77%)
Apr 15, 2019 32.68 32.88 32.41 32.44 1,129,801 -0.31(-0.94%)
Apr 12, 2019 32.82 33.04 32.63 32.75 1,222,448 +0.11(+0.32%)
Apr 11, 2019 32.62 32.73 32.34 32.65 1,294,952 +0.10(+0.30%)
Apr 10, 2019 32.15 32.63 32.02 32.55 1,539,165 +0.52(+1.62%)
Apr 09, 2019 32.17 32.41 31.95 32.03 1,332,978 -0.30(-0.92%)
Apr 08, 2019 32.25 32.45 31.91 32.33 1,614,355 +0.01(+0.03%)
Apr 05, 2019 32.30 32.58 32.22 32.32 1,752,674 +0.00(+0.00%)
Apr 04, 2019 32.28 32.69 32.12 32.32 2,415,199 +0.11(+0.33%)
Apr 03, 2019 32.53 32.61 32.12 32.21 1,235,057 -0.06(-0.18%)
Apr 02, 2019 32.23 32.33 31.85 32.27 1,393,143 +0.04(+0.12%)
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.