New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.58 17.92 17.49 17.92 1,301,191 +0.29(+1.62%)
Nov 29, 2017 17.82 18.06 17.54 17.63 1,068,354 -0.14(-0.80%)
Nov 28, 2017 17.49 17.77 17.35 17.77 933,073 +0.33(+1.91%)
Nov 27, 2017 17.39 17.54 17.35 17.44 1,765,252 +0.05(+0.27%)
Nov 24, 2017 17.39 17.44 17.27 17.39 251,885 +0.05(+0.27%)
Nov 22, 2017 17.25 17.44 17.25 17.35 658,154 +0.10(+0.55%)
Nov 21, 2017 16.92 17.25 16.92 17.25 783,640 +0.38(+2.26%)
Nov 20, 2017 16.82 16.96 16.73 16.87 1,122,830 +0.05(+0.28%)
Nov 17, 2017 16.68 17.01 16.68 16.82 1,352,937 +0.05(+0.28%)
Nov 16, 2017 16.49 16.82 16.44 16.77 1,224,604 +0.33(+2.03%)
Nov 15, 2017 16.44 16.58 16.30 16.44 1,004,150 -0.14(-0.86%)
Nov 14, 2017 16.54 16.73 16.42 16.58 918,203 -0.05(-0.29%)
Nov 13, 2017 16.82 16.87 16.44 16.63 1,170,435 -0.29(-1.69%)
Nov 10, 2017 16.63 16.96 16.54 16.92 981,025 +0.33(+2.01%)
Nov 09, 2017 16.30 16.70 16.15 16.58 962,622 +0.19(+1.16%)
Nov 08, 2017 16.30 16.54 16.18 16.39 1,773,203 +0.10(+0.58%)
Nov 07, 2017 16.49 16.54 16.25 16.30 1,681,090 -0.19(-1.16%)
Nov 06, 2017 16.63 16.68 16.30 16.49 1,581,162 -0.14(-0.86%)
Nov 03, 2017 16.96 16.96 16.54 16.63 2,648,005 -0.38(-2.24%)
Nov 02, 2017 17.06 17.25 16.77 17.01 2,444,356 -0.14(-0.83%)
Nov 01, 2017 18.87 18.87 17.06 17.16 4,025,449 -1.05(-5.76%)
Oct 31, 2017 18.39 18.44 18.11 18.20 1,534,631 -0.10(-0.52%)
Oct 30, 2017 18.39 18.44 18.20 18.30 972,734 -0.14(-0.77%)
Oct 27, 2017 18.44 18.54 18.01 18.44 1,270,095 +0.00(+0.00%)
Oct 26, 2017 18.49 18.70 18.35 18.44 1,128,752 -0.05(-0.26%)
Oct 25, 2017 18.82 18.82 18.20 18.49 1,447,880 -0.24(-1.27%)
Oct 24, 2017 18.68 18.87 18.54 18.73 1,437,295 +0.10(+0.51%)
Oct 23, 2017 18.58 18.68 18.44 18.63 674,300 +0.10(+0.51%)
Oct 20, 2017 18.30 18.58 18.25 18.54 1,046,706 +0.33(+1.83%)
Oct 19, 2017 18.16 18.27 18.01 18.20 877,110 -0.05(-0.26%)
Oct 18, 2017 18.20 18.54 18.06 18.25 1,298,521 +0.10(+0.52%)
Oct 17, 2017 18.30 18.32 17.97 18.16 1,694,210 -0.14(-0.78%)
Oct 16, 2017 18.30 18.35 18.18 18.30 1,175,471 +0.05(+0.26%)
Oct 13, 2017 18.35 18.35 18.16 18.25 1,027,830 +0.00(+0.00%)
Oct 12, 2017 18.35 18.35 18.11 18.25 1,021,473 -0.10(-0.52%)
Oct 11, 2017 18.30 18.49 18.11 18.35 866,304 +0.00(+0.00%)
Oct 10, 2017 18.30 18.39 18.11 18.35 1,040,705 +0.05(+0.26%)
Oct 09, 2017 18.73 18.82 18.20 18.30 898,242 -0.43(-2.29%)
Oct 06, 2017 19.06 19.06 18.54 18.73 1,523,743 -0.33(-1.75%)
Oct 05, 2017 18.92 19.11 18.78 19.06 634,690 +0.19(+1.01%)
Oct 04, 2017 19.06 19.16 18.87 18.87 917,443 -0.19(-1.00%)
Oct 03, 2017 18.97 19.11 18.82 19.06 808,865 +0.13(+0.70%)
Oct 02, 2017 18.64 18.93 18.50 18.93 929,838 +0.29(+1.53%)
Sep 29, 2017 18.69 18.79 18.59 18.64 1,078,268 -0.05(-0.25%)
Sep 28, 2017 18.74 18.74 18.59 18.69 622,729 -0.10(-0.51%)
Sep 27, 2017 18.88 18.79 1,232,783 +0.29(+1.54%)
Sep 26, 2017 18.59 18.74 18.45 18.50 739,261 -0.05(-0.26%)
Sep 25, 2017 18.50 18.69 18.40 18.55 1,014,157 +0.05(+0.26%)
Sep 22, 2017 18.36 18.57 18.31 18.50 714,529 +0.14(+0.78%)
Sep 21, 2017 18.40 18.59 18.26 18.36 1,401,747 -0.10(-0.52%)
Sep 20, 2017 18.45 18.55 18.36 18.45 1,176,694 +0.05(+0.26%)
Sep 19, 2017 18.40 18.50 18.31 18.40 702,543 +0.00(+0.00%)
Sep 18, 2017 18.26 18.44 18.26 18.40 600,708 +0.14(+0.78%)
Sep 15, 2017 18.31 18.31 18.17 18.26 1,599,816 +0.05(+0.26%)
Sep 14, 2017 18.12 18.21 18.02 18.21 822,826 +0.05(+0.26%)
Sep 13, 2017 18.12 18.31 18.12 18.17 1,327,034 -0.05(-0.26%)
Sep 12, 2017 18.07 18.29 18.07 18.21 782,215 +0.19(+1.06%)
Sep 11, 2017 18.12 18.21 17.93 18.02 908,360 -0.10(-0.52%)
Sep 08, 2017 18.02 18.17 17.93 18.12 2,156,986 +0.10(+0.53%)
Sep 07, 2017 17.83 18.05 17.79 18.02 1,068,999 +0.19(+1.07%)
Sep 06, 2017 17.88 17.98 17.79 17.83 892,449 +0.05(+0.27%)
Sep 05, 2017 17.93 18.07 17.60 17.79 925,963 -0.14(-0.80%)
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.