New York Times Company (NY: NYT )

55.36 +0.30 (+0.54%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 30.92 31.12 30.81 30.98 508,244 +0.08(+0.25%)
Nov 27, 2019 31.05 31.19 30.79 30.91 1,184,792 +0.00(+0.00%)
Nov 26, 2019 30.52 30.93 30.33 30.91 1,078,922 +0.41(+1.35%)
Nov 25, 2019 30.17 30.73 29.94 30.49 1,416,883 +0.48(+1.60%)
Nov 22, 2019 29.85 30.19 29.38 30.01 894,501 +0.34(+1.13%)
Nov 21, 2019 29.99 30.07 29.57 29.68 1,645,596 -0.33(-1.09%)
Nov 20, 2019 30.34 30.62 29.57 30.00 2,062,239 -0.53(-1.73%)
Nov 19, 2019 30.48 30.68 30.07 30.53 2,091,075 +0.05(+0.16%)
Nov 18, 2019 30.23 30.50 29.96 30.48 820,713 +0.13(+0.44%)
Nov 15, 2019 30.11 30.40 29.96 30.35 659,686 +0.41(+1.38%)
Nov 14, 2019 29.57 29.95 29.43 29.94 971,571 +0.22(+0.74%)
Nov 13, 2019 29.38 29.83 29.26 29.72 969,269 +0.12(+0.39%)
Nov 12, 2019 29.96 30.02 29.45 29.60 925,291 -0.37(-1.22%)
Nov 11, 2019 29.58 30.18 29.43 29.97 747,221 +0.21(+0.71%)
Nov 08, 2019 29.01 29.76 28.90 29.75 916,879 +0.73(+2.52%)
Nov 07, 2019 29.98 30.21 28.76 29.02 1,903,328 -0.46(-1.56%)
Nov 06, 2019 30.51 30.51 27.49 29.49 5,748,797 -1.18(-3.85%)
Nov 05, 2019 30.65 30.86 30.33 30.67 2,825,488 +0.08(+0.25%)
Nov 04, 2019 30.09 30.66 29.91 30.59 2,051,898 +0.67(+2.25%)
Nov 01, 2019 29.83 30.13 29.67 29.92 1,737,168 +0.23(+0.78%)
Oct 31, 2019 30.07 30.13 29.26 29.69 1,357,965 -0.42(-1.40%)
Oct 30, 2019 30.17 30.42 29.71 30.11 4,482,712 -0.19(-0.63%)
Oct 29, 2019 30.29 30.59 30.24 30.30 1,171,261 -0.02(-0.06%)
Oct 28, 2019 30.00 30.68 29.96 30.32 1,788,649 +0.37(+1.22%)
Oct 25, 2019 29.78 30.31 29.77 29.96 1,755,903 +0.28(+0.94%)
Oct 24, 2019 29.40 29.74 29.09 29.68 1,396,554 +0.32(+1.08%)
Oct 23, 2019 28.97 29.57 28.97 29.36 2,217,305 +0.39(+1.36%)
Oct 22, 2019 28.53 29.07 28.42 28.97 1,374,526 +0.43(+1.52%)
Oct 21, 2019 28.70 28.77 28.24 28.53 1,799,598 -0.02(-0.07%)
Oct 18, 2019 28.24 28.61 27.97 28.55 1,887,778 +0.16(+0.58%)
Oct 17, 2019 27.72 28.43 27.59 28.39 1,575,128 +0.83(+3.00%)
Oct 16, 2019 27.53 27.74 27.35 27.56 2,457,685 +0.00(+0.00%)
Oct 15, 2019 27.49 27.68 27.28 27.56 1,320,447 +0.15(+0.56%)
Oct 14, 2019 27.44 27.64 27.24 27.41 1,200,378 -0.10(-0.35%)
Oct 11, 2019 27.36 27.80 27.20 27.51 1,490,800 +0.47(+1.74%)
Oct 10, 2019 26.97 27.52 26.91 27.04 1,216,808 -0.02(-0.07%)
Oct 09, 2019 27.30 27.43 26.95 27.05 581,170 -0.23(-0.84%)
Oct 08, 2019 27.67 27.71 27.27 27.29 880,050 -0.61(-2.17%)
Oct 07, 2019 27.77 28.17 27.63 27.89 1,098,545 +0.02(+0.07%)
Oct 04, 2019 27.15 28.10 26.83 27.87 1,328,741 +0.96(+3.57%)
Oct 03, 2019 27.10 27.10 26.28 26.91 2,716,227 -0.23(-0.85%)
Oct 02, 2019 27.03 27.68 26.91 27.14 2,865,579 -0.08(-0.28%)
Oct 01, 2019 27.36 27.55 26.96 27.22 2,546,935 -0.10(-0.35%)
Sep 30, 2019 27.81 27.89 27.26 27.31 1,625,534 -0.41(-1.49%)
Sep 27, 2019 28.04 28.23 27.48 27.73 1,901,943 -0.13(-0.48%)
Sep 26, 2019 28.13 28.32 27.53 27.86 1,130,783 -0.26(-0.92%)
Sep 25, 2019 27.97 28.43 27.84 28.12 1,269,994 +0.12(+0.45%)
Sep 24, 2019 28.34 28.58 27.98 28.00 2,827,820 -0.36(-1.29%)
Sep 23, 2019 27.75 28.47 27.65 28.36 1,693,594 +0.54(+1.93%)
Sep 20, 2019 27.55 28.04 27.41 27.82 2,685,409 +0.41(+1.50%)
Sep 19, 2019 28.04 28.08 27.35 27.41 1,390,808 -0.63(-2.26%)
Sep 18, 2019 28.09 28.17 27.56 28.04 1,118,013 -0.02(-0.07%)
Sep 17, 2019 27.76 28.34 27.48 28.06 1,927,216 +0.11(+0.38%)
Sep 16, 2019 28.27 28.52 27.95 27.96 4,056,389 -0.40(-1.42%)
Sep 13, 2019 28.86 28.99 28.27 28.36 1,588,723 -0.39(-1.37%)
Sep 12, 2019 29.58 29.58 28.63 28.75 2,068,188 -0.66(-2.25%)
Sep 11, 2019 29.11 29.44 28.87 29.41 1,450,302 +0.47(+1.62%)
Sep 10, 2019 29.37 29.45 28.76 28.94 1,252,698 -0.46(-1.57%)
Sep 09, 2019 29.25 29.44 28.90 29.41 985,551 +0.30(+1.02%)
Sep 06, 2019 29.22 29.57 29.03 29.11 1,067,803 -0.10(-0.33%)
Sep 05, 2019 28.62 29.22 28.06 29.20 2,664,427 +0.72(+2.53%)
Sep 04, 2019 27.76 28.54 27.67 28.48 1,147,358 +1.05(+3.85%)
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.