New York Times Company (NY: NYT )

44.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 12.55 12.55 12.55 0 -0.09(-0.75%)
Dec 29, 2016 12.69 12.83 12.50 12.64 436,299 -0.05(-0.37%)
Dec 28, 2016 12.93 12.97 12.64 12.69 243,382 -0.19(-1.47%)
Dec 27, 2016 12.78 12.97 12.78 12.88 141,580 +0.05(+0.37%)
Dec 23, 2016 12.83 12.83 12.83 0 +0.05(+0.37%)
Dec 22, 2016 12.74 12.90 12.60 12.78 269,172 +0.00(+0.00%)
Dec 21, 2016 12.88 12.88 12.60 12.78 367,360 -0.09(-0.73%)
Dec 20, 2016 12.88 13.02 12.72 12.88 498,336 +0.00(+0.00%)
Dec 19, 2016 12.88 12.97 12.74 12.88 451,457 +0.05(+0.37%)
Dec 16, 2016 12.78 13.02 12.71 12.83 1,801,612 +0.09(+0.74%)
Dec 15, 2016 12.78 12.97 12.74 12.74 647,982 +0.05(+0.37%)
Dec 14, 2016 12.78 13.01 12.69 12.69 589,508 -0.14(-1.10%)
Dec 13, 2016 13.07 13.16 12.60 12.83 1,174,573 -0.19(-1.45%)
Dec 12, 2016 13.26 13.35 12.93 13.02 562,987 -0.28(-2.13%)
Dec 09, 2016 13.21 13.40 13.07 13.30 659,901 +0.14(+1.08%)
Dec 08, 2016 12.60 13.21 12.60 13.16 939,171 +0.52(+4.10%)
Dec 07, 2016 12.31 12.74 12.31 12.64 784,394 +0.24(+1.90%)
Dec 06, 2016 12.45 12.45 12.12 12.41 636,978 -0.05(-0.38%)
Dec 05, 2016 12.17 12.69 12.10 12.45 802,338 +0.38(+3.12%)
Dec 02, 2016 12.27 12.38 11.94 12.08 541,294 -0.14(-1.16%)
Dec 01, 2016 12.31 12.45 12.17 12.22 489,411 -0.05(-0.38%)
Nov 30, 2016 12.27 12.36 12.17 12.27 582,368 +0.14(+1.17%)
Nov 29, 2016 12.12 12.41 12.08 12.12 857,737 -0.05(-0.39%)
Nov 28, 2016 12.08 12.36 12.05 12.17 530,571 +0.05(+0.39%)
Nov 25, 2016 12.08 12.22 12.03 12.12 259,876 +0.00(+0.00%)
Nov 23, 2016 12.12 12.12 12.12 0 +0.19(+1.58%)
Nov 22, 2016 11.70 12.03 11.51 11.94 533,047 +0.19(+1.61%)
Nov 21, 2016 11.75 11.84 11.61 11.75 674,942 +0.00(+0.00%)
Nov 18, 2016 11.61 11.79 11.51 11.75 684,441 +0.14(+1.22%)
Nov 17, 2016 11.61 11.70 11.51 11.61 779,966 +0.09(+0.82%)
Nov 16, 2016 11.56 11.65 11.46 11.51 573,780 -0.05(-0.41%)
Nov 15, 2016 11.75 11.75 11.37 11.56 806,705 -0.19(-1.61%)
Nov 14, 2016 11.75 11.89 11.51 11.75 904,501 +0.19(+1.63%)
Nov 11, 2016 11.13 11.70 11.09 11.56 1,682,275 +0.47(+4.26%)
Nov 10, 2016 10.95 11.28 10.85 11.09 1,172,678 +0.24(+2.17%)
Nov 09, 2016 10.47 10.87 10.43 10.85 976,516 +0.28(+2.68%)
Nov 08, 2016 10.43 10.66 10.43 10.57 741,195 +0.09(+0.90%)
Nov 07, 2016 10.43 10.64 10.36 10.47 767,188 +0.14(+1.37%)
Nov 04, 2016 10.28 10.47 10.14 10.33 984,998 +0.14(+1.39%)
Nov 03, 2016 10.28 10.33 10.00 10.19 1,238,566 -0.14(-1.37%)
Nov 02, 2016 10.38 10.57 10.24 10.33 919,145 +0.05(+0.46%)
Nov 01, 2016 10.28 10.38 10.14 10.28 969,999 +0.00(+0.00%)
Oct 31, 2016 10.43 10.47 10.28 10.28 663,716 -0.14(-1.36%)
Oct 28, 2016 10.33 10.47 10.28 10.43 425,754 +0.05(+0.45%)
Oct 27, 2016 10.76 10.76 10.19 10.38 931,126 -0.38(-3.51%)
Oct 26, 2016 10.80 10.90 10.66 10.76 694,712 -0.05(-0.44%)
Oct 25, 2016 10.76 10.85 10.71 10.80 403,564 -0.05(-0.43%)
Oct 24, 2016 11.04 11.04 10.80 10.85 591,687 -0.05(-0.43%)
Oct 21, 2016 10.76 10.90 10.66 10.90 368,704 +0.00(+0.00%)
Oct 20, 2016 10.85 10.95 10.76 10.90 562,201 +0.00(+0.00%)
Oct 19, 2016 10.95 10.99 10.80 10.90 486,719 +0.05(+0.43%)
Oct 18, 2016 10.85 10.95 10.71 10.85 637,705 +0.14(+1.32%)
Oct 17, 2016 10.85 10.95 10.66 10.71 410,775 -0.19(-1.73%)
Oct 14, 2016 10.95 11.04 10.83 10.90 301,848 -0.05(-0.43%)
Oct 13, 2016 10.90 11.04 10.80 10.95 315,918 -0.09(-0.85%)
Oct 12, 2016 11.09 11.23 10.95 11.04 588,374 +0.05(+0.43%)
Oct 11, 2016 11.13 11.23 10.95 10.99 398,522 -0.19(-1.69%)
Oct 10, 2016 11.13 11.28 11.09 11.18 304,873 +0.05(+0.42%)
Oct 07, 2016 11.28 11.35 11.09 11.13 760,198 -0.16(-1.42%)
Oct 06, 2016 11.34 11.39 11.19 11.29 471,379 -0.05(-0.42%)
Oct 05, 2016 11.32 11.41 11.25 11.34 467,812 +0.08(+0.75%)
Oct 04, 2016 11.38 11.47 11.22 11.26 464,571 -0.14(-1.24%)
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.