New York Times Company (NY: NYT )

55.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 11.15 11.38 11.11 11.34 1,177,997 +0.05(+0.48%)
Sep 27, 2013 10.98 11.47 10.96 11.28 1,575,395 +0.20(+1.79%)
Sep 26, 2013 10.53 11.12 10.25 11.08 2,699,450 +0.57(+5.40%)
Sep 25, 2013 10.60 10.60 10.28 10.52 1,092,803 -0.08(-0.77%)
Sep 24, 2013 10.60 10.70 10.51 10.60 847,665 +0.04(+0.34%)
Sep 23, 2013 10.47 10.61 10.42 10.56 1,193,687 +0.04(+0.43%)
Sep 20, 2013 10.44 10.60 10.41 10.52 2,546,732 +0.11(+1.04%)
Sep 19, 2013 10.33 10.45 10.05 10.41 1,309,292 +0.09(+0.87%)
Sep 18, 2013 10.28 10.36 10.15 10.32 792,004 +0.05(+0.44%)
Sep 17, 2013 10.28 10.29 10.18 10.27 827,428 -0.01(-0.09%)
Sep 16, 2013 10.22 10.30 10.10 10.28 886,126 +0.15(+1.51%)
Sep 13, 2013 10.17 10.25 10.07 10.13 520,926 +0.02(+0.18%)
Sep 12, 2013 10.25 10.29 10.09 10.11 1,055,164 -0.14(-1.32%)
Sep 11, 2013 10.32 10.34 10.22 10.25 404,389 -0.05(-0.53%)
Sep 10, 2013 10.28 10.34 10.22 10.30 523,214 +0.08(+0.79%)
Sep 09, 2013 10.01 10.24 9.975 10.22 414,472 +0.24(+2.44%)
Sep 06, 2013 10.12 10.15 9.849 9.975 613,081 -0.11(-1.07%)
Sep 05, 2013 10.07 10.17 10.05 10.08 673,586 +0.01(+0.09%)
Sep 04, 2013 10.01 10.16 9.957 10.07 1,063,398 +0.06(+0.63%)
Sep 03, 2013 10.27 10.37 9.835 10.01 1,596,657 -0.05(-0.45%)
Aug 30, 2013 10.35 10.35 10.00 10.06 966,397 -0.32(-3.13%)
Aug 29, 2013 10.24 10.51 10.24 10.38 436,772 +0.14(+1.32%)
Aug 28, 2013 10.41 10.41 10.20 10.25 815,183 -0.20(-1.90%)
Aug 27, 2013 10.59 10.68 10.39 10.44 1,053,789 -0.32(-2.93%)
Aug 26, 2013 10.77 10.80 10.66 10.76 766,780 -0.01(-0.08%)
Aug 23, 2013 10.82 10.82 10.70 10.77 654,151 -0.05(-0.42%)
Aug 22, 2013 10.57 10.83 10.57 10.81 543,076 +0.25(+2.39%)
Aug 21, 2013 10.60 10.69 10.48 10.56 751,008 -0.08(-0.76%)
Aug 20, 2013 10.41 10.64 10.38 10.64 672,277 +0.27(+2.61%)
Aug 19, 2013 10.29 10.52 10.27 10.37 1,038,378 +0.08(+0.79%)
Aug 16, 2013 10.35 10.51 10.29 10.29 982,238 -0.14(-1.30%)
Aug 15, 2013 10.74 10.79 10.39 10.43 1,447,546 -0.42(-3.91%)
Aug 14, 2013 11.02 11.02 10.77 10.85 902,148 -0.20(-1.80%)
Aug 13, 2013 10.85 11.07 10.77 11.05 1,120,815 +0.19(+1.74%)
Aug 12, 2013 10.65 10.89 10.62 10.86 925,625 +0.09(+0.84%)
Aug 09, 2013 10.82 10.91 10.65 10.77 721,542 -0.07(-0.67%)
Aug 08, 2013 10.94 10.97 10.75 10.84 849,944 +0.00(+0.00%)
Aug 07, 2013 10.88 10.91 10.77 10.84 1,060,360 -0.05(-0.50%)
Aug 06, 2013 10.87 11.12 10.69 10.89 1,741,572 +0.18(+1.68%)
Aug 05, 2013 10.72 10.80 10.62 10.71 751,292 -0.05(-0.42%)
Aug 02, 2013 10.60 10.83 10.47 10.76 1,746,096 +0.14(+1.36%)
Aug 01, 2013 11.15 11.31 10.43 10.62 3,733,564 -0.37(-3.37%)
Jul 31, 2013 10.75 11.18 10.72 10.98 2,335,687 +0.27(+2.52%)
Jul 30, 2013 10.66 10.75 10.64 10.71 881,566 +0.05(+0.42%)
Jul 29, 2013 10.71 10.87 10.56 10.67 1,431,281 -0.10(-0.92%)
Jul 26, 2013 10.68 10.85 10.65 10.77 993,803 -0.01(-0.08%)
Jul 25, 2013 10.67 10.89 10.67 10.78 1,364,109 +0.06(+0.59%)
Jul 24, 2013 10.91 10.95 10.68 10.71 1,615,130 -0.16(-1.49%)
Jul 23, 2013 10.87 10.98 10.78 10.88 1,164,554 +0.03(+0.25%)
Jul 22, 2013 10.85 10.89 10.75 10.85 911,350 -0.03(-0.25%)
Jul 19, 2013 10.89 10.99 10.70 10.88 2,124,020 -0.05(-0.41%)
Jul 18, 2013 11.00 11.08 10.87 10.92 1,427,331 -0.09(-0.82%)
Jul 17, 2013 11.01 11.16 10.90 11.01 1,379,076 +0.05(+0.41%)
Jul 16, 2013 11.43 11.45 10.96 10.97 2,282,368 -0.44(-3.87%)
Jul 15, 2013 11.36 11.55 11.35 11.41 1,252,263 +0.04(+0.32%)
Jul 12, 2013 11.37 11.58 11.30 11.37 1,382,369 +0.02(+0.16%)
Jul 11, 2013 11.31 11.40 11.17 11.35 2,071,056 +0.06(+0.56%)
Jul 10, 2013 11.43 11.47 11.12 11.29 1,553,898 -0.13(-1.11%)
Jul 09, 2013 11.33 11.47 11.28 11.42 1,418,207 +0.20(+1.77%)
Jul 08, 2013 11.07 11.25 10.96 11.22 1,723,179 +0.17(+1.55%)
Jul 05, 2013 10.98 11.08 10.80 11.05 1,158,547 +0.24(+2.25%)
Jul 03, 2013 10.62 10.89 10.57 10.80 1,216,664 +0.27(+2.57%)
Jul 02, 2013 10.53 10.66 10.45 10.53 2,094,483 -0.02(-0.17%)
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.