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 (%)
Aug 31, 2015 11.37 11.41 11.22 11.23 1,024,136 -0.16(-1.38%)
Aug 28, 2015 11.07 11.49 11.07 11.38 1,097,954 +0.30(+2.66%)
Aug 27, 2015 11.06 11.23 10.95 11.09 1,235,566 +0.07(+0.67%)
Aug 26, 2015 11.06 11.08 10.75 11.01 823,473 +0.20(+1.88%)
Aug 25, 2015 11.14 11.14 10.79 10.81 938,655 +0.02(+0.17%)
Aug 24, 2015 10.69 11.11 10.63 10.79 1,503,762 -0.53(-4.65%)
Aug 21, 2015 11.08 11.59 10.91 11.32 1,251,295 +0.02(+0.16%)
Aug 20, 2015 11.54 11.61 11.28 11.30 764,878 -0.38(-3.24%)
Aug 19, 2015 11.82 11.85 11.66 11.68 764,627 -0.28(-2.32%)
Aug 18, 2015 12.09 12.11 11.94 11.96 413,461 -0.15(-1.22%)
Aug 17, 2015 11.91 12.10 11.83 12.10 616,332 +0.18(+1.47%)
Aug 14, 2015 11.85 12.00 11.79 11.93 480,935 +0.04(+0.31%)
Aug 13, 2015 11.90 12.00 11.70 11.89 547,170 +0.01(+0.08%)
Aug 12, 2015 11.88 11.98 11.74 11.88 770,062 -0.14(-1.15%)
Aug 11, 2015 12.08 12.20 11.97 12.02 485,120 -0.22(-1.81%)
Aug 10, 2015 12.27 12.39 12.20 12.24 723,920 +0.06(+0.53%)
Aug 07, 2015 11.77 12.20 11.77 12.18 907,917 +0.36(+3.05%)
Aug 06, 2015 12.12 12.35 11.42 11.82 1,273,228 -0.36(-2.96%)
Aug 05, 2015 12.23 12.40 12.09 12.18 1,022,685 +0.01(+0.08%)
Aug 04, 2015 12.09 12.28 12.09 12.17 469,763 +0.07(+0.61%)
Aug 03, 2015 12.21 12.21 11.97 12.09 543,550 -0.11(-0.91%)
Jul 31, 2015 12.21 12.27 12.14 12.21 723,840 +0.02(+0.15%)
Jul 30, 2015 12.15 12.24 12.00 12.19 686,754 -0.05(-0.38%)
Jul 29, 2015 12.12 12.31 12.07 12.23 373,837 +0.08(+0.68%)
Jul 28, 2015 12.21 12.23 11.99 12.15 553,562 -0.01(-0.08%)
Jul 27, 2015 12.16 12.24 12.04 12.16 593,583 -0.09(-0.75%)
Jul 24, 2015 12.22 12.33 12.16 12.25 654,228 -0.01(-0.08%)
Jul 23, 2015 12.32 12.42 12.21 12.26 595,704 -0.02(-0.15%)
Jul 22, 2015 12.21 12.42 12.20 12.28 385,260 +0.08(+0.68%)
Jul 21, 2015 12.33 12.45 12.16 12.20 661,151 -0.13(-1.05%)
Jul 20, 2015 12.20 12.39 12.13 12.33 650,999 +0.13(+1.06%)
Jul 17, 2015 12.31 12.34 12.14 12.20 731,132 -0.14(-1.12%)
Jul 16, 2015 12.41 12.51 12.29 12.33 567,533 +0.01(+0.08%)
Jul 15, 2015 12.41 12.48 12.32 12.33 455,727 -0.09(-0.74%)
Jul 14, 2015 12.42 12.46 12.36 12.42 352,620 +0.01(+0.07%)
Jul 13, 2015 12.24 12.48 12.24 12.41 380,391 +0.21(+1.74%)
Jul 10, 2015 12.18 12.30 12.16 12.20 522,000 +0.21(+1.77%)
Jul 09, 2015 12.13 12.17 11.94 11.98 804,853 +0.02(+0.15%)
Jul 08, 2015 11.92 12.04 11.86 11.97 719,946 -0.09(-0.76%)
Jul 07, 2015 12.12 12.13 11.78 12.06 663,074 -0.06(-0.46%)
Jul 06, 2015 12.44 12.57 12.05 12.11 1,172,560 -0.46(-3.66%)
Jul 02, 2015 12.71 12.57 12.57 12.57 524,304 -0.08(-0.65%)
Jul 01, 2015 12.70 12.82 12.60 12.66 656,777 +0.09(+0.73%)
Jun 30, 2015 12.61 12.67 12.48 12.56 812,813 +0.06(+0.52%)
Jun 29, 2015 13.08 13.16 12.46 12.50 1,038,472 -0.71(-5.37%)
Jun 26, 2015 13.14 13.34 13.04 13.21 1,785,571 +0.10(+0.77%)
Jun 25, 2015 13.13 13.20 13.04 13.11 490,919 +0.05(+0.35%)
Jun 24, 2015 13.29 13.33 12.97 13.06 592,219 -0.25(-1.87%)
Jun 23, 2015 13.26 13.36 13.19 13.31 322,352 +0.04(+0.28%)
Jun 22, 2015 13.18 13.32 13.16 13.27 368,460 +0.13(+0.98%)
Jun 19, 2015 13.20 13.25 13.10 13.14 840,925 -0.02(-0.14%)
Jun 18, 2015 13.13 13.25 13.07 13.16 604,578 +0.10(+0.78%)
Jun 17, 2015 13.18 13.25 13.03 13.06 624,433 -0.07(-0.56%)
Jun 16, 2015 12.76 13.14 12.74 13.13 693,304 +0.31(+2.44%)
Jun 15, 2015 12.75 12.81 12.58 12.82 628,014 -0.05(-0.36%)
Jun 12, 2015 12.90 12.93 12.72 12.87 413,937 +0.01(+0.07%)
Jun 11, 2015 12.93 12.93 12.81 12.86 561,298 -0.10(-0.78%)
Jun 10, 2015 12.89 13.09 12.84 12.96 582,268 +0.17(+1.30%)
Jun 09, 2015 13.01 13.03 12.76 12.79 672,392 -0.23(-1.77%)
Jun 08, 2015 13.14 13.21 12.93 13.02 1,085,914 -0.13(-0.98%)
Jun 05, 2015 12.98 13.24 12.85 13.15 938,095 +0.06(+0.42%)
Jun 04, 2015 13.06 13.21 13.02 13.10 719,174 -0.05(-0.35%)
Jun 03, 2015 13.02 13.23 12.95 13.14 687,140 +0.12(+0.92%)
Jun 02, 2015 12.94 13.08 12.89 13.02 713,555 +0.02(+0.14%)
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.