New York Times Company (NY: NYT )

35.24 +0.09 (+0.24%)
Streaming Delayed Price Updated: 11:08 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 12.12 12.89 12.02 12.56 2,278,928 +0.54(+4.53%)
Apr 29, 2015 12.18 12.24 11.99 12.02 449,860 -0.23(-1.84%)
Apr 28, 2015 12.12 12.25 12.04 12.24 610,899 +0.14(+1.16%)
Apr 27, 2015 12.34 12.45 12.06 12.10 564,614 -0.24(-1.98%)
Apr 24, 2015 12.33 12.38 12.25 12.34 393,149 +0.01(+0.08%)
Apr 23, 2015 12.12 12.48 12.08 12.33 429,541 +0.16(+1.31%)
Apr 22, 2015 12.34 12.34 12.06 12.17 482,444 -0.17(-1.37%)
Apr 21, 2015 12.33 12.44 12.29 12.34 452,625 +0.08(+0.61%)
Apr 20, 2015 12.24 12.36 12.13 12.27 414,805 +0.08(+0.69%)
Apr 17, 2015 12.53 12.63 12.17 12.18 784,715 -0.49(-3.85%)
Apr 16, 2015 12.36 12.69 12.35 12.67 634,141 +0.26(+2.12%)
Apr 15, 2015 12.54 12.54 12.34 12.41 528,057 -0.06(-0.45%)
Apr 14, 2015 12.40 12.53 12.29 12.47 575,547 -0.14(-1.12%)
Apr 13, 2015 12.47 12.61 12.45 12.61 304,899 +0.11(+0.90%)
Apr 10, 2015 12.73 12.77 12.48 12.49 534,086 -0.17(-1.33%)
Apr 09, 2015 12.67 12.77 12.48 12.66 435,825 -0.01(-0.07%)
Apr 08, 2015 12.75 12.80 12.66 12.67 423,506 -0.04(-0.30%)
Apr 07, 2015 13.01 13.05 12.62 12.71 728,373 -0.37(-2.80%)
Apr 06, 2015 12.66 13.08 12.62 13.08 1,195,471 +0.40(+3.18%)
Apr 02, 2015 12.76 12.67 12.67 12.67 1,097,858 -0.05(-0.37%)
Apr 01, 2015 12.82 12.91 12.59 12.72 757,347 -0.15(-1.16%)
Mar 31, 2015 12.58 12.90 12.50 12.87 744,518 +0.24(+1.93%)
Mar 30, 2015 12.62 12.69 12.58 12.62 390,137 +0.08(+0.67%)
Mar 27, 2015 12.40 12.59 12.40 12.54 296,954 +0.15(+1.21%)
Mar 26, 2015 12.34 12.58 12.30 12.39 519,370 +0.04(+0.30%)
Mar 25, 2015 12.63 12.64 12.34 12.35 469,095 -0.23(-1.86%)
Mar 24, 2015 12.72 12.80 12.51 12.59 503,509 -0.16(-1.25%)
Mar 23, 2015 12.90 12.93 12.75 12.75 278,915 -0.14(-1.09%)
Mar 20, 2015 12.94 13.01 12.73 12.89 1,179,912 +0.04(+0.29%)
Mar 19, 2015 12.75 12.94 12.67 12.85 371,178 +0.07(+0.59%)
Mar 18, 2015 12.62 12.84 12.60 12.77 470,212 +0.13(+1.04%)
Mar 17, 2015 12.77 12.83 12.62 12.64 459,699 -0.20(-1.53%)
Mar 16, 2015 12.66 12.87 12.65 12.84 371,618 +0.22(+1.70%)
Mar 13, 2015 12.71 12.75 12.48 12.62 388,010 -0.08(-0.66%)
Mar 12, 2015 12.64 12.89 12.57 12.71 544,499 +0.18(+1.42%)
Mar 11, 2015 12.16 12.62 12.11 12.53 1,048,219 +0.37(+3.08%)
Mar 10, 2015 12.34 12.34 12.15 12.16 521,413 -0.32(-2.55%)
Mar 09, 2015 12.57 12.66 12.44 12.48 469,864 -0.06(-0.45%)
Mar 06, 2015 12.53 12.70 12.40 12.53 754,181 -0.12(-0.96%)
Mar 05, 2015 12.77 12.84 12.48 12.65 776,416 -0.10(-0.81%)
Mar 04, 2015 12.90 12.97 12.74 12.76 559,248 -0.22(-1.66%)
Mar 03, 2015 13.16 13.23 12.93 12.97 568,016 -0.27(-2.05%)
Mar 02, 2015 13.11 13.38 13.10 13.24 616,074 +0.16(+1.22%)
Feb 27, 2015 13.21 13.24 13.08 13.08 543,280 -0.18(-1.34%)
Feb 26, 2015 13.13 13.39 13.11 13.26 526,313 +0.08(+0.64%)
Feb 25, 2015 13.20 13.34 13.12 13.18 380,359 -0.01(-0.07%)
Feb 24, 2015 13.19 13.35 13.16 13.19 281,439 -0.03(-0.21%)
Feb 23, 2015 13.17 13.29 13.03 13.21 445,538 -0.02(-0.14%)
Feb 20, 2015 13.20 13.28 13.04 13.23 580,309 -0.02(-0.14%)
Feb 19, 2015 13.17 13.36 13.06 13.25 432,589 +0.03(+0.21%)
Feb 18, 2015 13.25 13.45 13.20 13.22 564,100 -0.11(-0.84%)
Feb 17, 2015 13.49 13.54 13.30 13.34 471,374 -0.18(-1.31%)
Feb 13, 2015 13.27 13.51 13.51 13.51 708,844 +0.26(+1.98%)
Feb 12, 2015 13.19 13.31 13.07 13.25 928,142 +0.16(+1.21%)
Feb 11, 2015 13.10 13.27 12.97 13.09 567,154 -0.07(-0.50%)
Feb 10, 2015 13.22 13.25 13.04 13.16 611,066 +0.06(+0.43%)
Feb 09, 2015 13.20 13.43 13.08 13.10 852,274 -0.19(-1.41%)
Feb 06, 2015 13.18 13.40 13.13 13.29 1,013,288 +0.15(+1.14%)
Feb 05, 2015 13.11 13.34 13.05 13.14 879,056 +0.10(+0.79%)
Feb 04, 2015 12.96 13.14 12.82 13.04 1,133,909 +0.20(+1.53%)
Feb 03, 2015 12.16 13.04 12.12 12.84 1,793,625 +0.91(+7.60%)
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.