Indicators

New York Times Company (NY: NYT )

47.70 -0.04 (-0.08%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.21	38.02	37.07	37.92	1,524,646	+0.59(+1.58%)
May 28, 2020	38.32	38.43	37.24	37.33	1,302,774	-0.79(-2.08%)
May 27, 2020	38.57	38.71	38.03	38.12	2,110,390	+0.14(+0.36%)
May 26, 2020	37.79	38.17	37.40	37.98	2,684,414	+0.96(+2.58%)
May 22, 2020	37.02	37.43	36.77	37.03	1,208,563	+0.13(+0.34%)
May 21, 2020	35.32	37.00	34.90	36.90	1,902,693	+1.52(+4.29%)
May 20, 2020	36.36	36.66	35.31	35.38	1,689,171	-0.50(-1.40%)
May 19, 2020	36.41	36.95	35.88	35.89	1,874,336	-0.43(-1.17%)
May 18, 2020	36.75	37.89	36.29	36.31	3,683,046	+0.76(+2.15%)
May 15, 2020	35.09	35.72	34.78	35.55	2,637,298	+0.35(+0.99%)
May 14, 2020	34.44	35.38	34.08	35.20	2,706,311	+0.30(+0.86%)
May 13, 2020	35.73	35.73	34.21	34.90	1,588,893	-1.00(-2.77%)
May 12, 2020	35.05	36.34	34.94	35.90	1,564,098	+1.01(+2.88%)
May 11, 2020	34.40	35.38	34.40	34.89	1,848,461	+0.30(+0.87%)
May 08, 2020	33.83	34.82	33.82	34.59	1,792,928	+0.67(+1.97%)
May 07, 2020	33.95	34.47	33.82	33.92	2,290,402	+0.28(+0.83%)
May 06, 2020	32.37	34.59	31.18	33.64	2,800,837	+1.40(+4.35%)
May 05, 2020	31.84	32.53	31.56	32.24	3,272,942	+0.94(+2.99%)
May 04, 2020	31.18	31.41	30.78	31.31	1,264,308	-0.06(-0.18%)

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.