New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.53 17.53 17.53 0 -0.14(-0.80%)
Dec 28, 2017 17.72 17.76 17.53 17.68 1,161,592 +0.00(+0.00%)
Dec 27, 2017 17.68 17.82 17.53 17.68 698,122 -0.09(-0.53%)
Dec 26, 2017 17.53 17.82 17.49 17.77 981,003 +0.24(+1.35%)
Dec 22, 2017 17.77 17.82 17.53 17.53 1,455,254 -0.24(-1.33%)
Dec 21, 2017 17.58 17.87 17.44 17.77 1,483,962 +0.24(+1.35%)
Dec 20, 2017 17.68 17.72 17.49 17.53 861,345 -0.09(-0.54%)
Dec 19, 2017 17.68 17.72 17.34 17.63 1,021,963 +0.00(+0.00%)
Dec 18, 2017 17.68 17.82 17.58 17.63 1,604,450 -0.05(-0.27%)
Dec 15, 2017 17.13 17.75 17.13 17.68 3,940,784 +0.52(+3.04%)
Dec 14, 2017 17.30 17.49 17.06 17.16 1,127,879 -0.09(-0.55%)
Dec 13, 2017 17.06 17.39 17.01 17.25 1,590,274 +0.19(+1.11%)
Dec 12, 2017 17.34 17.34 16.97 17.06 1,184,680 -0.19(-1.10%)
Dec 11, 2017 16.92 17.44 16.89 17.25 2,936,304 +0.43(+2.54%)
Dec 08, 2017 16.82 17.01 16.59 16.82 7,312,900 +0.00(+0.00%)
Dec 07, 2017 17.30 17.30 16.68 8,479,592 +0.00(+0.00%)
Dec 06, 2017 17.87 17.87 17.58 17.68 1,098,370 -0.14(-0.80%)
Dec 05, 2017 17.82 17.94 17.63 17.82 1,308,204 +0.09(+0.53%)
Dec 04, 2017 17.91 18.01 17.91 17.72 1,213,377 +0.05(+0.27%)
Dec 01, 2017 17.68 17.70 17.16 17.68 892,429 -0.14(-0.80%)
Nov 30, 2017 17.49 17.82 17.39 17.82 1,308,387 +0.28(+1.62%)
Nov 29, 2017 17.72 17.96 17.44 17.53 1,074,262 -0.14(-0.80%)
Nov 28, 2017 17.39 17.68 17.25 17.68 938,233 +0.33(+1.91%)
Nov 27, 2017 17.30 17.44 17.25 17.34 1,775,013 +0.05(+0.27%)
Nov 24, 2017 17.30 17.34 17.18 17.30 253,278 +0.05(+0.27%)
Nov 22, 2017 17.16 17.34 17.16 17.25 661,793 +0.09(+0.55%)
Nov 21, 2017 16.82 17.16 16.82 17.16 787,973 +0.38(+2.26%)
Nov 20, 2017 16.73 16.87 16.63 16.78 1,129,039 +0.05(+0.28%)
Nov 17, 2017 16.59 16.92 16.59 16.73 1,360,418 +0.05(+0.28%)
Nov 16, 2017 16.40 16.73 16.35 16.68 1,231,376 +0.33(+2.03%)
Nov 15, 2017 16.35 16.49 16.21 16.35 1,009,702 -0.14(-0.86%)
Nov 14, 2017 16.44 16.63 16.33 16.49 923,280 -0.05(-0.29%)
Nov 13, 2017 16.73 16.78 16.35 16.54 1,176,907 -0.28(-1.69%)
Nov 10, 2017 16.54 16.87 16.44 16.82 986,450 +0.33(+2.01%)
Nov 09, 2017 16.21 16.61 16.07 16.49 967,945 +0.19(+1.16%)
Nov 08, 2017 16.21 16.44 16.09 16.30 1,783,009 +0.09(+0.58%)
Nov 07, 2017 16.40 16.44 16.16 16.21 1,690,386 -0.19(-1.16%)
Nov 06, 2017 16.54 16.59 16.21 16.40 1,589,905 -0.14(-0.86%)
Nov 03, 2017 16.87 16.87 16.44 16.54 2,662,648 -0.38(-2.24%)
Nov 02, 2017 16.97 17.16 16.68 16.92 2,457,872 -0.14(-0.83%)
Nov 01, 2017 18.77 18.77 16.97 17.06 4,047,709 -1.04(-5.76%)
Oct 31, 2017 18.29 18.34 18.01 18.10 1,543,117 -0.09(-0.52%)
Oct 30, 2017 18.29 18.34 18.10 18.20 978,113 -0.14(-0.78%)
Oct 27, 2017 18.34 18.43 17.91 18.34 1,277,118 +0.00(+0.00%)
Oct 26, 2017 18.39 18.60 18.25 18.34 1,134,994 -0.05(-0.26%)
Oct 25, 2017 18.72 18.72 18.10 18.39 1,455,886 -0.24(-1.27%)
Oct 24, 2017 18.58 18.77 18.43 18.62 1,445,243 +0.09(+0.51%)
Oct 23, 2017 18.48 18.58 18.34 18.53 678,028 +0.09(+0.51%)
Oct 20, 2017 18.20 18.48 18.15 18.43 1,052,495 +0.33(+1.83%)
Oct 19, 2017 18.06 18.17 17.91 18.10 881,960 -0.05(-0.26%)
Oct 18, 2017 18.10 18.43 17.96 18.15 1,305,702 +0.09(+0.53%)
Oct 17, 2017 18.20 18.22 17.87 18.06 1,703,578 -0.14(-0.78%)
Oct 16, 2017 18.20 18.25 18.08 18.20 1,181,972 +0.05(+0.26%)
Oct 13, 2017 18.25 18.25 18.06 18.15 1,033,514 +0.00(+0.00%)
Oct 12, 2017 18.25 18.25 18.01 18.15 1,027,121 -0.09(-0.52%)
Oct 11, 2017 18.20 18.39 18.01 18.25 871,095 +0.00(+0.00%)
Oct 10, 2017 18.20 18.29 18.01 18.25 1,046,460 +0.05(+0.26%)
Oct 09, 2017 18.62 18.72 18.10 18.20 903,209 -0.43(-2.29%)
Oct 06, 2017 18.96 18.96 18.43 18.62 1,532,169 -0.33(-1.75%)
Oct 05, 2017 18.81 19.00 18.67 18.96 638,200 +0.19(+1.01%)
Oct 04, 2017 18.96 19.05 18.77 18.77 922,516 -0.19(-1.00%)
Oct 03, 2017 18.86 19.00 18.72 18.96 813,338 +0.13(+0.70%)
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.