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 (%)
Dec 31, 2018 21.59 21.68 20.91 21.28 1,980,645 -0.11(-0.49%)
Dec 28, 2018 21.75 21.81 21.21 21.38 1,378,396 -0.19(-0.88%)
Dec 27, 2018 21.34 21.57 20.69 21.57 2,351,047 -0.08(-0.35%)
Dec 26, 2018 20.99 21.66 20.70 21.65 1,328,243 +0.77(+3.70%)
Dec 24, 2018 20.88 21.18 20.70 20.88 1,411,499 -0.25(-1.17%)
Dec 21, 2018 21.51 22.02 21.02 21.12 2,495,527 -0.39(-1.82%)
Dec 20, 2018 21.97 22.08 21.26 21.52 2,455,011 -0.59(-2.68%)
Dec 19, 2018 22.49 22.96 21.99 22.11 2,764,734 -0.39(-1.74%)
Dec 18, 2018 22.37 22.60 22.05 22.50 2,684,989 +0.27(+1.20%)
Dec 17, 2018 23.33 23.33 22.01 22.23 3,689,900 -1.15(-4.90%)
Dec 14, 2018 23.90 24.31 23.26 23.38 1,674,230 -0.47(-1.96%)
Dec 13, 2018 24.17 24.36 23.71 23.85 1,122,240 -0.25(-1.03%)
Dec 12, 2018 24.88 24.88 24.07 24.09 1,498,174 -0.44(-1.79%)
Dec 11, 2018 24.75 24.84 24.39 24.53 1,403,375 +0.13(+0.55%)
Dec 10, 2018 23.89 24.41 23.76 24.40 2,072,294 +0.43(+1.79%)
Dec 07, 2018 24.67 24.87 23.77 23.97 2,078,384 -0.76(-3.09%)
Dec 06, 2018 24.99 25.03 24.49 24.73 2,375,056 -0.53(-2.08%)
Dec 04, 2018 25.92 26.15 25.12 25.26 3,026,122 -0.59(-2.29%)
Dec 03, 2018 25.99 26.04 25.52 25.85 2,073,628 +0.24(+0.93%)
Nov 30, 2018 25.73 25.99 25.60 25.61 2,175,808 +0.01(+0.04%)
Nov 29, 2018 25.44 25.69 25.11 25.60 2,079,938 +0.07(+0.26%)
Nov 28, 2018 25.36 25.68 25.30 25.54 1,735,581 +0.43(+1.71%)
Nov 27, 2018 25.17 25.41 25.02 25.11 1,602,754 +0.01(+0.04%)
Nov 26, 2018 24.95 25.36 24.78 25.10 1,344,689 +0.42(+1.70%)
Nov 23, 2018 24.12 24.78 24.12 24.68 962,614 +0.45(+1.85%)
Nov 21, 2018 24.23 24.23 24.23 0 +0.55(+2.34%)
Nov 20, 2018 24.15 24.30 23.42 23.67 2,353,189 -0.79(-3.24%)
Nov 19, 2018 25.09 25.20 24.37 24.47 1,695,876 -0.64(-2.55%)
Nov 16, 2018 25.04 25.45 24.71 25.11 1,464,925 -0.19(-0.75%)
Nov 15, 2018 24.82 25.39 24.61 25.30 2,118,296 +0.53(+2.12%)
Nov 14, 2018 25.22 25.23 24.40 24.77 2,337,284 -0.11(-0.46%)
Nov 13, 2018 25.30 25.58 24.84 24.89 2,038,091 -0.28(-1.10%)
Nov 12, 2018 26.26 26.37 25.12 25.16 2,680,736 -1.08(-4.11%)
Nov 09, 2018 26.22 26.49 25.96 26.24 2,026,633 -0.10(-0.36%)
Nov 08, 2018 26.16 26.48 25.96 26.34 2,307,717 -0.07(-0.25%)
Nov 07, 2018 25.81 26.79 25.65 26.40 2,784,958 +0.69(+2.67%)
Nov 06, 2018 25.24 25.76 24.50 25.72 3,997,522 -1.00(-3.75%)
Nov 05, 2018 26.84 27.03 26.44 26.72 2,237,803 +0.15(+0.57%)
Nov 02, 2018 27.00 27.16 25.91 26.57 2,447,129 -0.38(-1.42%)
Nov 01, 2018 25.96 27.42 25.47 26.95 4,904,858 +1.75(+6.93%)
Oct 31, 2018 25.00 25.44 24.89 25.20 1,942,241 +0.44(+1.77%)
Oct 30, 2018 23.62 24.78 23.62 24.76 1,764,395 +1.16(+4.89%)
Oct 29, 2018 24.05 24.28 23.41 23.61 1,925,544 -0.14(-0.60%)
Oct 26, 2018 24.34 24.51 23.67 23.75 1,945,866 -0.84(-3.42%)
Oct 25, 2018 24.10 24.68 24.04 24.59 2,301,388 +0.72(+3.00%)
Oct 24, 2018 25.21 25.52 23.86 23.87 3,120,650 -1.42(-5.62%)
Oct 23, 2018 25.35 25.68 25.02 25.30 2,251,720 -0.31(-1.23%)
Oct 22, 2018 25.36 25.69 25.18 25.61 4,611,539 +0.29(+1.13%)
Oct 19, 2018 25.15 25.50 24.87 25.33 2,217,606 +0.22(+0.87%)
Oct 18, 2018 25.03 25.12 24.84 25.11 2,062,215 +0.06(+0.23%)
Oct 17, 2018 24.81 25.23 24.70 25.05 2,497,495 +0.24(+0.96%)
Oct 16, 2018 24.46 24.84 24.14 24.81 2,264,991 +0.47(+1.92%)
Oct 15, 2018 23.84 24.46 23.70 24.34 2,355,000 +0.49(+2.04%)
Oct 12, 2018 24.05 24.47 23.57 23.86 2,638,730 +0.14(+0.60%)
Oct 11, 2018 23.84 24.25 23.68 23.71 3,145,865 +0.04(+0.16%)
Oct 10, 2018 24.09 24.43 23.65 23.67 2,983,771 -0.70(-2.86%)
Oct 09, 2018 24.17 24.59 24.01 24.37 3,863,394 +0.20(+0.83%)
Oct 08, 2018 23.20 24.25 23.18 24.17 5,203,954 +0.97(+4.20%)
Oct 05, 2018 22.98 23.34 22.81 23.20 2,958,030 +0.24(+1.04%)
Oct 04, 2018 22.38 23.30 22.26 22.96 2,864,941 +0.50(+2.21%)
Oct 03, 2018 22.04 22.53 21.77 22.46 2,755,320 +0.52(+2.35%)
Oct 02, 2018 21.60 22.26 21.58 21.95 2,515,216 +0.28(+1.28%)
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.