New York Times Company (NY: NYT )

43.40 -0.67 (-1.52%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 25.87 26.14 25.74 25.75 2,163,842 +0.01(+0.04%)
Nov 29, 2018 25.58 25.83 25.24 25.74 2,068,500 +0.07(+0.26%)
Nov 28, 2018 25.50 25.82 25.44 25.68 1,726,037 +0.43(+1.71%)
Nov 27, 2018 25.31 25.55 25.16 25.24 1,593,940 +0.01(+0.04%)
Nov 26, 2018 25.09 25.50 24.92 25.23 1,337,294 +0.42(+1.70%)
Nov 23, 2018 24.26 24.92 24.26 24.81 957,320 +0.45(+1.85%)
Nov 21, 2018 24.36 24.36 24.36 0 +0.56(+2.34%)
Nov 20, 2018 24.28 24.44 23.55 23.80 2,340,248 -0.80(-3.24%)
Nov 19, 2018 25.23 25.34 24.50 24.60 1,686,550 -0.64(-2.55%)
Nov 16, 2018 25.18 25.59 24.85 25.24 1,456,869 -0.19(-0.75%)
Nov 15, 2018 24.96 25.53 24.75 25.44 2,106,647 +0.53(+2.12%)
Nov 14, 2018 25.36 25.37 24.54 24.91 2,324,430 -0.12(-0.46%)
Nov 13, 2018 25.44 25.72 24.98 25.02 2,026,883 -0.28(-1.10%)
Nov 12, 2018 26.41 26.51 25.26 25.30 2,665,993 -1.08(-4.11%)
Nov 09, 2018 26.37 26.64 26.10 26.39 2,015,488 -0.10(-0.36%)
Nov 08, 2018 26.30 26.63 26.11 26.48 2,295,026 -0.07(-0.25%)
Nov 07, 2018 25.95 26.93 25.79 26.55 2,769,642 +0.69(+2.67%)
Nov 06, 2018 25.38 25.91 24.64 25.86 3,975,538 -1.01(-3.75%)
Nov 05, 2018 26.99 27.18 26.59 26.87 2,225,497 +0.15(+0.57%)
Nov 02, 2018 27.14 27.31 26.05 26.71 2,433,671 -0.38(-1.42%)
Nov 01, 2018 26.11 27.57 25.61 27.10 4,877,885 +1.76(+6.93%)
Oct 31, 2018 25.14 25.58 25.02 25.34 1,931,560 +0.44(+1.77%)
Oct 30, 2018 23.75 24.92 23.75 24.90 1,754,692 +1.16(+4.89%)
Oct 29, 2018 24.18 24.41 23.54 23.74 1,914,954 -0.14(-0.60%)
Oct 26, 2018 24.48 24.65 23.80 23.88 1,935,165 -0.84(-3.42%)
Oct 25, 2018 24.24 24.81 24.17 24.73 2,288,732 +0.72(+3.00%)
Oct 24, 2018 25.35 25.66 24.00 24.01 3,103,489 -1.43(-5.62%)
Oct 23, 2018 25.49 25.82 25.16 25.44 2,239,337 -0.32(-1.23%)
Oct 22, 2018 25.50 25.83 25.32 25.75 4,586,178 +0.29(+1.13%)
Oct 19, 2018 25.29 25.64 25.00 25.47 2,205,411 +0.22(+0.87%)
Oct 18, 2018 25.17 25.25 24.98 25.24 2,050,874 +0.06(+0.23%)
Oct 17, 2018 24.95 25.37 24.83 25.19 2,483,761 +0.24(+0.96%)
Oct 16, 2018 24.59 24.98 24.27 24.95 2,252,535 +0.47(+1.92%)
Oct 15, 2018 23.97 24.59 23.83 24.48 2,342,049 +0.49(+2.04%)
Oct 12, 2018 24.18 24.60 23.70 23.99 2,624,219 +0.14(+0.60%)
Oct 11, 2018 23.97 24.39 23.81 23.84 3,128,565 +0.04(+0.16%)
Oct 10, 2018 24.23 24.56 23.78 23.80 2,967,362 -0.70(-2.86%)
Oct 09, 2018 24.30 24.73 24.14 24.51 3,842,148 +0.20(+0.83%)
Oct 08, 2018 23.32 24.38 23.31 24.30 5,175,335 +0.98(+4.20%)
Oct 05, 2018 23.10 23.47 22.93 23.32 2,941,763 +0.24(+1.04%)
Oct 04, 2018 22.50 23.43 22.38 23.08 2,849,186 +0.50(+2.21%)
Oct 03, 2018 22.16 22.66 21.89 22.59 2,740,167 +0.52(+2.35%)
Oct 02, 2018 21.72 22.38 21.70 22.07 2,501,384 +0.28(+1.28%)
Oct 01, 2018 22.34 22.34 21.59 21.79 2,865,352 -0.39(-1.77%)
Sep 28, 2018 22.04 22.28 21.75 22.18 2,495,048 +0.19(+0.87%)
Sep 27, 2018 21.80 22.09 21.70 21.99 2,679,680 +0.29(+1.32%)
Sep 26, 2018 21.89 22.23 21.63 21.70 2,502,978 -0.19(-0.88%)
Sep 25, 2018 22.04 22.13 21.73 21.89 2,725,729 -0.14(-0.65%)
Sep 24, 2018 22.47 22.57 21.85 22.04 1,611,616 -0.48(-2.13%)
Sep 21, 2018 22.33 22.57 22.18 22.52 4,728,244 +0.29(+1.29%)
Sep 20, 2018 21.65 22.29 21.58 22.23 2,058,978 +0.67(+3.11%)
Sep 19, 2018 21.32 21.61 21.08 21.56 1,777,978 +0.19(+0.90%)
Sep 18, 2018 21.46 21.82 21.32 21.37 1,808,824 +0.00(+0.00%)
Sep 17, 2018 21.27 21.46 20.94 21.37 1,756,786 +0.05(+0.22%)
Sep 14, 2018 21.94 21.99 21.13 21.32 1,948,489 -0.53(-2.41%)
Sep 13, 2018 21.22 22.09 21.22 21.85 2,435,874 +0.67(+3.17%)
Sep 12, 2018 20.84 21.27 20.69 21.18 2,475,587 +0.34(+1.61%)
Sep 11, 2018 20.98 21.39 20.55 20.84 2,092,625 -0.24(-1.14%)
Sep 10, 2018 21.89 21.89 20.58 21.08 3,480,227 -0.81(-3.72%)
Sep 07, 2018 21.70 22.09 21.37 21.89 2,159,202 +0.05(+0.22%)
Sep 06, 2018 21.89 22.04 21.61 21.85 1,513,218 -0.05(-0.22%)
Sep 05, 2018 22.42 22.42 21.70 21.89 1,323,503 -0.53(-2.35%)
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.