New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 42.28 42.50 42.00 42.21 908,640 -0.04(-0.09%)
Jun 29, 2021 42.99 43.55 42.23 42.25 1,643,198 -0.74(-1.71%)
Jun 28, 2021 42.98 43.13 42.57 42.99 2,477,218 +0.22(+0.52%)
Jun 25, 2021 41.83 42.84 41.73 42.76 2,069,884 +1.17(+2.82%)
Jun 24, 2021 41.42 41.86 40.95 41.59 1,255,603 +0.32(+0.78%)
Jun 23, 2021 41.44 41.67 41.23 41.27 1,473,261 -0.07(-0.16%)
Jun 22, 2021 40.91 41.55 40.19 41.34 1,556,638 +0.49(+1.21%)
Jun 21, 2021 39.72 40.89 39.57 40.84 1,413,228 +1.18(+2.98%)
Jun 18, 2021 38.79 40.38 38.76 39.66 2,416,461 +0.58(+1.49%)
Jun 17, 2021 38.66 39.35 38.51 39.08 1,088,176 +0.20(+0.52%)
Jun 16, 2021 40.23 40.23 38.84 38.88 1,371,958 -1.42(-3.51%)
Jun 15, 2021 39.52 40.32 39.02 40.29 2,270,334 +0.84(+2.14%)
Jun 14, 2021 40.10 40.28 39.27 39.45 2,778,531 -0.74(-1.83%)
Jun 11, 2021 40.70 40.70 40.10 40.19 1,013,731 -0.38(-0.93%)
Jun 10, 2021 40.73 40.95 40.54 40.56 851,760 -0.05(-0.12%)
Jun 09, 2021 40.49 41.21 40.36 40.61 1,453,329 +0.14(+0.34%)
Jun 08, 2021 41.28 41.28 40.19 40.48 1,524,160 -0.60(-1.46%)
Jun 07, 2021 40.52 41.25 40.52 41.08 1,014,737 +0.55(+1.36%)
Jun 04, 2021 40.86 41.09 40.39 40.52 1,409,207 -0.31(-0.76%)
Jun 03, 2021 41.24 41.76 40.49 40.83 1,345,808 -0.82(-1.98%)
Jun 02, 2021 41.82 41.97 40.75 41.66 1,747,403 -0.16(-0.39%)
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.