Indicators

New York Times Company (NY: NYT )

43.17 -0.08 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.58	17.58	17.58	0	-0.14(-0.80%)
Dec 28, 2017	17.77	17.80	17.58	17.72	1,158,689	+0.00(+0.00%)
Dec 27, 2017	17.72	17.86	17.58	17.72	696,377	-0.09(-0.53%)
Dec 26, 2017	17.58	17.86	17.53	17.82	978,551	+0.24(+1.35%)
Dec 22, 2017	17.82	17.86	17.58	17.58	1,451,617	-0.24(-1.33%)
Dec 21, 2017	17.63	17.91	17.48	17.82	1,480,254	+0.24(+1.35%)
Dec 20, 2017	17.72	17.77	17.53	17.58	859,193	-0.10(-0.54%)
Dec 19, 2017	17.72	17.77	17.39	17.67	1,019,409	+0.00(+0.00%)
Dec 18, 2017	17.72	17.86	17.63	17.67	1,600,441	-0.05(-0.27%)
Dec 15, 2017	17.17	17.79	17.17	17.72	3,930,936	+0.52(+3.04%)
Dec 14, 2017	17.34	17.53	17.10	17.20	1,125,060	-0.09(-0.55%)
Dec 13, 2017	17.10	17.44	17.06	17.29	1,586,300	+0.19(+1.11%)
Dec 12, 2017	17.39	17.39	17.01	17.10	1,181,719	-0.19(-1.10%)
Dec 11, 2017	16.96	17.48	16.94	17.29	2,928,966	+0.43(+2.54%)
Dec 08, 2017	16.87	17.06	16.63	16.87	7,294,625	+0.00(+0.00%)
Dec 07, 2017	17.34	17.34	16.72		8,458,402	+0.00(+0.00%)
Dec 06, 2017	17.91	17.91	17.63	17.72	1,095,625	-0.14(-0.80%)
Dec 05, 2017	17.86	17.98	17.67	17.86	1,304,935	+0.09(+0.53%)
Dec 04, 2017	17.96	18.05	17.96	17.77	1,210,345	+0.05(+0.27%)

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.