New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 25.02 24.59 24.78 1,658,362 -0.10(-0.38%)
Jun 28, 2018 24.73 24.97 24.59 24.87 1,895,454 +0.14(+0.58%)
Jun 27, 2018 24.92 24.92 24.56 24.73 1,932,201 -0.14(-0.58%)
Jun 26, 2018 24.78 25.02 24.68 24.87 1,614,204 +0.05(+0.19%)
Jun 25, 2018 25.40 25.45 24.54 24.83 3,090,264 -0.62(-2.44%)
Jun 22, 2018 25.50 25.59 25.19 25.45 2,414,687 +0.05(+0.19%)
Jun 21, 2018 24.25 25.59 24.09 25.40 3,163,355 +1.24(+5.15%)
Jun 20, 2018 24.01 24.20 23.91 24.16 1,714,560 +0.29(+1.20%)
Jun 19, 2018 23.73 23.97 23.68 23.87 1,494,421 +0.00(+0.00%)
Jun 18, 2018 24.06 24.11 23.82 23.87 2,591,195 -0.38(-1.58%)
Jun 15, 2018 24.30 23.68 24.25 3,637,051 +0.38(+1.60%)
Jun 14, 2018 23.68 23.97 23.58 23.87 2,370,760 +0.19(+0.81%)
Jun 13, 2018 23.01 23.68 23.01 23.68 4,916,906 +0.86(+3.77%)
Jun 12, 2018 23.10 23.15 22.67 22.82 1,294,127 -0.24(-1.04%)
Jun 11, 2018 22.39 23.10 22.39 23.06 1,776,935 +0.62(+2.77%)
Jun 08, 2018 22.39 22.58 22.36 22.44 1,442,774 +0.05(+0.21%)
Jun 07, 2018 22.44 22.48 22.20 22.39 1,628,504 +0.00(+0.00%)
Jun 06, 2018 22.29 22.39 1,728,295 -0.05(-0.21%)
Jun 05, 2018 22.05 22.48 21.86 22.44 1,423,311 +0.43(+1.96%)
Jun 04, 2018 22.10 22.29 21.86 22.00 1,786,562 +0.00(+0.00%)
Jun 01, 2018 21.91 22.10 21.77 22.00 2,069,993 +0.24(+1.10%)
May 31, 2018 21.91 21.96 21.48 21.77 1,451,594 -0.05(-0.22%)
May 30, 2018 21.96 22.10 21.72 21.81 1,641,127 -0.05(-0.22%)
May 29, 2018 22.15 22.29 21.53 21.86 1,521,526 -0.48(-2.14%)
May 25, 2018 22.34 22.34 22.34 0 +0.33(+1.52%)
May 24, 2018 22.20 22.20 21.96 22.00 1,563,112 -0.14(-0.65%)
May 23, 2018 22.05 22.20 21.96 22.15 1,726,273 -0.10(-0.43%)
May 22, 2018 22.63 22.91 22.20 22.24 1,777,788 -0.72(-3.12%)
May 21, 2018 22.87 23.44 22.77 22.96 3,146,744 +0.00(+0.00%)
May 18, 2018 22.58 23.06 22.53 22.96 3,416,710 +0.53(+2.35%)
May 17, 2018 22.34 22.58 22.05 22.44 2,760,968 +0.10(+0.43%)
May 16, 2018 22.05 22.44 21.62 22.34 3,314,272 +0.38(+1.74%)
May 15, 2018 21.67 22.10 21.53 21.96 2,241,812 +0.24(+1.10%)
May 14, 2018 21.67 22.05 21.57 21.72 1,935,787 +0.05(+0.22%)
May 11, 2018 21.62 21.67 21.38 21.67 1,732,962 +0.10(+0.44%)
May 10, 2018 22.00 22.00 21.53 21.57 1,309,977 -0.33(-1.53%)
May 09, 2018 21.81 22.05 21.72 21.91 1,419,694 +0.10(+0.44%)
May 08, 2018 22.10 22.20 21.67 21.81 1,362,410 -0.33(-1.51%)
May 07, 2018 21.67 22.39 21.48 22.15 2,952,035 +0.33(+1.54%)
May 04, 2018 22.05 22.22 21.67 21.81 2,529,551 -0.19(-0.87%)
May 03, 2018 22.44 22.48 20.86 22.00 3,631,929 +0.00(+0.00%)
May 02, 2018 21.96 22.44 21.86 22.00 3,394,825 +0.07(+0.31%)
May 01, 2018 22.39 22.44 21.43 21.94 3,743,061 -0.50(-2.22%)
Apr 30, 2018 21.91 22.63 21.72 22.44 3,485,844 +1.20(+5.63%)
Apr 27, 2018 21.48 21.48 21.05 21.24 2,494,597 -0.19(-0.89%)
Apr 26, 2018 21.38 21.53 21.24 21.43 2,669,763 +0.05(+0.22%)
Apr 25, 2018 21.19 21.67 21.19 21.38 1,905,420 +0.10(+0.45%)
Apr 24, 2018 21.43 21.72 21.22 21.29 2,390,836 -0.19(-0.89%)
Apr 23, 2018 21.33 21.81 21.15 21.48 3,711,840 +0.19(+0.90%)
Apr 20, 2018 21.38 21.53 21.14 21.29 1,994,467 -0.14(-0.67%)
Apr 19, 2018 21.81 21.86 21.14 21.43 2,244,128 -0.38(-1.75%)
Apr 18, 2018 21.29 22.10 21.24 21.81 2,944,588 +0.38(+1.79%)
Apr 17, 2018 22.05 22.10 21.29 21.43 2,751,210 -0.48(-2.18%)
Apr 16, 2018 22.10 22.24 21.72 21.91 2,565,249 +0.19(+0.88%)
Apr 13, 2018 22.00 22.10 21.48 21.72 2,009,413 -0.24(-1.09%)
Apr 12, 2018 21.86 22.15 21.43 21.96 3,078,469 +0.14(+0.66%)
Apr 11, 2018 21.86 22.24 21.77 21.81 2,476,504 -0.10(-0.44%)
Apr 10, 2018 22.39 22.41 21.89 21.91 2,681,296 -0.33(-1.51%)
Apr 09, 2018 22.67 22.72 22.24 22.24 2,432,098 -0.33(-1.48%)
Apr 06, 2018 21.96 22.87 21.91 22.58 3,652,054 +0.53(+2.39%)
Apr 05, 2018 22.29 22.34 21.91 22.05 3,069,420 -0.14(-0.65%)
Apr 04, 2018 22.05 22.39 22.05 22.20 2,633,046 -0.05(-0.22%)
Apr 03, 2018 22.63 22.63 22.00 22.24 2,527,399 -0.20(-0.90%)
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.