New York Times Company (NY: NYT )

43.66 -0.41 (-0.93%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 12.62 12.77 12.53 12.70 331,597 +0.16(+1.31%)
Nov 27, 2013 12.55 12.57 12.39 12.54 585,134 +0.04(+0.29%)
Nov 26, 2013 12.49 12.58 12.39 12.50 1,308,782 +0.00(+0.00%)
Nov 25, 2013 12.72 12.74 12.46 12.50 661,660 -0.20(-1.58%)
Nov 22, 2013 12.62 12.83 12.58 12.70 1,078,969 +0.08(+0.65%)
Nov 21, 2013 12.39 12.62 12.34 12.62 759,828 +0.27(+2.21%)
Nov 20, 2013 12.27 12.49 12.16 12.35 616,342 +0.13(+1.04%)
Nov 19, 2013 12.14 12.31 12.10 12.22 781,753 +0.05(+0.45%)
Nov 18, 2013 12.39 12.47 12.14 12.16 480,331 -0.22(-1.76%)
Nov 15, 2013 12.16 12.45 12.16 12.38 878,507 +0.23(+1.87%)
Nov 14, 2013 12.29 12.31 12.11 12.16 407,804 -0.16(-1.33%)
Nov 13, 2013 12.00 12.32 12.00 12.32 460,374 +0.20(+1.65%)
Nov 12, 2013 12.04 12.17 12.03 12.12 573,373 +0.01(+0.08%)
Nov 11, 2013 12.05 12.21 12.02 12.11 336,205 +0.00(+0.00%)
Nov 08, 2013 11.72 12.13 11.68 12.11 813,443 +0.38(+3.26%)
Nov 07, 2013 12.10 12.14 11.69 11.73 1,066,440 -0.35(-2.86%)
Nov 06, 2013 12.41 12.43 12.02 12.07 1,123,299 -0.23(-1.85%)
Nov 05, 2013 12.42 12.44 12.24 12.30 1,046,859 -0.18(-1.46%)
Nov 04, 2013 12.49 12.56 12.34 12.48 711,763 +0.01(+0.07%)
Nov 01, 2013 12.58 12.63 12.20 12.47 1,371,537 -0.11(-0.87%)
Oct 31, 2013 12.49 13.25 12.20 12.58 2,190,608 +0.07(+0.58%)
Oct 30, 2013 12.56 12.58 12.22 12.51 1,515,940 -0.08(-0.65%)
Oct 29, 2013 12.39 12.59 12.39 12.59 1,426,264 +0.25(+2.07%)
Oct 28, 2013 12.30 12.43 12.25 12.34 974,855 +0.01(+0.07%)
Oct 25, 2013 12.46 12.47 12.28 12.33 592,722 -0.07(-0.59%)
Oct 24, 2013 12.53 12.57 12.33 12.40 910,964 -0.05(-0.44%)
Oct 23, 2013 12.46 12.65 12.44 12.46 1,349,235 -0.11(-0.87%)
Oct 22, 2013 12.29 12.61 12.28 12.56 1,241,537 +0.30(+2.45%)
Oct 21, 2013 12.24 12.28 12.10 12.26 1,142,040 +0.00(+0.00%)
Oct 18, 2013 11.91 12.27 11.86 12.26 1,348,052 +0.45(+3.85%)
Oct 17, 2013 11.69 11.85 11.65 11.81 1,130,683 +0.06(+0.54%)
Oct 16, 2013 11.62 11.78 11.57 11.75 1,537,141 +0.21(+1.81%)
Oct 15, 2013 11.50 11.65 11.44 11.54 919,521 +0.04(+0.32%)
Oct 14, 2013 11.31 11.50 11.31 11.50 1,275,700 +0.13(+1.12%)
Oct 11, 2013 10.95 11.42 10.94 11.37 1,248,132 +0.35(+3.22%)
Oct 10, 2013 10.99 11.05 10.92 11.02 1,124,892 +0.15(+1.42%)
Oct 09, 2013 11.07 11.12 10.84 10.86 1,237,971 -0.19(-1.73%)
Oct 08, 2013 11.15 11.28 11.04 11.05 1,013,162 -0.08(-0.73%)
Oct 07, 2013 11.15 11.16 10.97 11.14 1,294,951 -0.01(-0.08%)
Oct 04, 2013 11.11 11.22 11.10 11.15 869,878 +0.04(+0.33%)
Oct 03, 2013 11.15 11.21 11.02 11.11 943,350 -0.04(-0.32%)
Oct 02, 2013 11.12 11.21 11.01 11.15 1,114,037 -0.10(-0.89%)
Oct 01, 2013 11.38 11.50 11.15 11.25 1,568,701 -0.15(-1.35%)
Sep 30, 2013 11.21 11.44 11.17 11.40 1,171,519 +0.05(+0.48%)
Sep 27, 2013 11.04 11.54 11.02 11.35 1,566,732 +0.20(+1.79%)
Sep 26, 2013 10.59 11.18 10.31 11.15 2,684,605 +0.57(+5.40%)
Sep 25, 2013 10.66 10.66 10.34 10.57 1,086,793 -0.08(-0.77%)
Sep 24, 2013 10.66 10.76 10.57 10.66 843,003 +0.04(+0.34%)
Sep 23, 2013 10.53 10.66 10.47 10.62 1,187,122 +0.05(+0.43%)
Sep 20, 2013 10.50 10.66 10.47 10.57 2,532,727 +0.11(+1.04%)
Sep 19, 2013 10.38 10.51 10.10 10.47 1,302,092 +0.09(+0.87%)
Sep 18, 2013 10.34 10.42 10.20 10.37 787,648 +0.05(+0.44%)
Sep 17, 2013 10.34 10.35 10.23 10.33 822,878 -0.01(-0.09%)
Sep 16, 2013 10.27 10.36 10.16 10.34 881,253 +0.15(+1.51%)
Sep 13, 2013 10.23 10.30 10.13 10.18 518,061 +0.02(+0.18%)
Sep 12, 2013 10.30 10.35 10.15 10.17 1,049,362 -0.14(-1.32%)
Sep 11, 2013 10.37 10.40 10.27 10.30 402,165 -0.05(-0.53%)
Sep 10, 2013 10.34 10.39 10.27 10.36 520,337 +0.08(+0.80%)
Sep 09, 2013 10.07 10.29 10.03 10.27 412,192 +0.24(+2.44%)
Sep 06, 2013 10.18 10.20 9.903 10.03 609,710 -0.11(-1.07%)
Sep 05, 2013 10.13 10.23 10.10 10.14 669,882 +0.01(+0.09%)
Sep 04, 2013 10.07 10.22 10.01 10.13 1,057,550 +0.06(+0.63%)
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.