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 (%)
Jul 31, 2017	18.25	18.30	17.88	18.02	922,646	-0.28(-1.55%)
Jul 28, 2017	19.01	19.11	18.25	18.30	2,349,726	-0.62(-3.26%)
Jul 27, 2017	17.59	19.01	17.54	18.92	3,484,822	+1.52(+8.72%)
Jul 26, 2017	17.40	17.69	17.35	17.40	1,759,999	-0.05(-0.27%)
Jul 25, 2017	17.40	17.54	17.35	17.45	1,297,555	+0.14(+0.82%)
Jul 24, 2017	17.16	17.40	17.09	17.31	979,647	+0.14(+0.83%)
Jul 21, 2017	17.16	17.21	17.07	17.16	861,017	+0.05(+0.28%)
Jul 20, 2017	16.88	17.21	16.88	17.12	1,483,443	+0.28(+1.69%)
Jul 19, 2017	16.69	16.86	16.69	16.83	857,791	+0.19(+1.14%)
Jul 18, 2017	16.59	16.69	16.57	16.64	730,440	-0.05(-0.28%)
Jul 17, 2017	16.74	16.74	16.57	16.69	768,368	+0.00(+0.00%)
Jul 14, 2017	16.59	16.74	16.57	16.69	634,840	+0.05(+0.28%)
Jul 13, 2017	16.59	16.69	16.50	16.64	1,529,663	+0.05(+0.29%)
Jul 12, 2017	16.64	16.78	16.52	16.59	662,516	-0.05(-0.28%)
Jul 11, 2017	16.55	16.74	16.41	16.64	1,080,049	+0.14(+0.86%)
Jul 10, 2017	16.50	16.59	16.41	16.50	1,019,921	-0.10(-0.63%)
Jul 07, 2017	16.42	16.75	16.42	16.60	1,268,518	+0.09(+0.57%)
Jul 06, 2017	16.70	16.75	16.44	16.51	1,296,932	-0.28(-1.69%)
Jul 05, 2017	16.75	16.84	16.60	16.79	1,324,249	+0.00(+0.00%)

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.