New York Times Company (NY: NYT )

44.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 12.35 12.16 12.16 12.16 522,000 -0.14(-1.12%)
Dec 30, 2014 12.34 12.48 12.22 12.30 547,497 -0.09(-0.74%)
Dec 29, 2014 12.49 12.54 12.38 12.39 606,637 -0.10(-0.81%)
Dec 26, 2014 12.43 12.51 12.31 12.49 332,120 +0.16(+1.27%)
Dec 24, 2014 12.49 12.34 12.34 12.34 219,257 -0.16(-1.25%)
Dec 23, 2014 12.26 12.51 12.19 12.49 712,114 +0.31(+2.57%)
Dec 22, 2014 12.21 12.32 12.07 12.18 539,774 -0.03(-0.23%)
Dec 19, 2014 12.03 12.36 12.01 12.21 1,874,800 +0.14(+1.14%)
Dec 18, 2014 12.36 12.41 12.01 12.07 967,913 -0.15(-1.20%)
Dec 17, 2014 12.13 12.23 11.89 12.22 1,144,724 +0.13(+1.07%)
Dec 16, 2014 11.96 12.24 11.89 12.09 1,130,011 +0.13(+1.08%)
Dec 15, 2014 12.03 12.09 11.85 11.96 1,209,130 +0.03(+0.23%)
Dec 12, 2014 11.82 12.01 11.82 11.93 1,100,932 -0.07(-0.61%)
Dec 11, 2014 11.91 12.23 11.91 12.01 1,289,988 +0.18(+1.56%)
Dec 10, 2014 11.74 12.09 11.69 11.82 972,485 +0.02(+0.16%)
Dec 09, 2014 11.37 11.81 11.35 11.80 907,896 +0.30(+2.64%)
Dec 08, 2014 11.86 11.89 11.44 11.50 1,004,114 -0.38(-3.18%)
Dec 05, 2014 11.84 12.12 11.79 11.88 863,924 +0.00(+0.00%)
Dec 04, 2014 12.34 12.43 11.84 11.88 790,913 -0.51(-4.09%)
Dec 03, 2014 12.25 12.43 12.14 12.38 829,189 +0.10(+0.82%)
Dec 02, 2014 12.50 12.61 12.13 12.28 1,595,942 -0.19(-1.55%)
Dec 01, 2014 11.76 12.63 11.71 12.47 1,765,443 +0.80(+6.86%)
Nov 28, 2014 11.89 12.00 11.66 11.67 433,343 -0.20(-1.70%)
Nov 26, 2014 11.85 11.88 11.88 11.88 366,552 +0.06(+0.55%)
Nov 25, 2014 11.94 11.96 11.70 11.81 558,173 -0.08(-0.70%)
Nov 24, 2014 11.68 11.90 11.66 11.89 481,310 +0.21(+1.81%)
Nov 21, 2014 11.88 11.90 11.57 11.68 555,701 +0.00(+0.00%)
Nov 20, 2014 11.56 11.81 11.56 11.68 414,915 +0.05(+0.40%)
Nov 19, 2014 11.73 11.73 11.42 11.64 495,364 -0.12(-1.02%)
Nov 18, 2014 11.69 11.92 11.69 11.76 677,927 +0.08(+0.71%)
Nov 17, 2014 11.87 11.99 11.64 11.67 684,045 -0.18(-1.55%)
Nov 14, 2014 11.83 12.01 11.81 11.86 595,987 +0.02(+0.16%)
Nov 13, 2014 12.05 12.19 11.79 11.84 536,751 -0.18(-1.53%)
Nov 12, 2014 11.85 12.10 11.83 12.02 475,129 +0.10(+0.85%)
Nov 11, 2014 11.80 11.94 11.78 11.92 493,069 +0.11(+0.93%)
Nov 10, 2014 11.72 11.83 11.66 11.81 430,172 +0.07(+0.63%)
Nov 07, 2014 11.78 11.84 11.65 11.74 895,515 -0.06(-0.55%)
Nov 06, 2014 11.74 11.89 11.72 11.80 800,393 +0.04(+0.31%)
Nov 05, 2014 11.86 11.94 11.70 11.77 898,662 -0.02(-0.16%)
Nov 04, 2014 11.89 11.95 11.76 11.78 1,527,548 -0.12(-1.00%)
Nov 03, 2014 11.87 12.08 11.80 11.90 1,413,717 +0.09(+0.78%)
Oct 31, 2014 12.02 12.13 11.62 11.81 1,981,021 +0.09(+0.78%)
Oct 30, 2014 11.74 11.99 11.35 11.72 2,197,825 -0.61(-4.93%)
Oct 29, 2014 12.51 12.51 12.25 12.33 1,070,170 -0.19(-1.54%)
Oct 28, 2014 12.18 12.55 12.12 12.52 1,143,988 +0.46(+3.81%)
Oct 27, 2014 11.82 12.10 11.88 12.06 777,457 +0.18(+1.55%)
Oct 24, 2014 12.11 12.13 11.60 11.88 1,006,001 -0.19(-1.60%)
Oct 23, 2014 11.70 12.37 11.70 12.07 1,495,074 +0.46(+3.96%)
Oct 22, 2014 11.89 11.90 11.56 11.61 799,449 -0.26(-2.17%)
Oct 21, 2014 11.51 11.95 11.51 11.87 699,056 +0.40(+3.45%)
Oct 20, 2014 11.20 11.54 11.20 11.47 1,232,671 +0.20(+1.80%)
Oct 17, 2014 11.66 11.68 11.23 11.27 679,084 -0.22(-1.92%)
Oct 16, 2014 11.05 11.55 10.99 11.49 966,158 +0.25(+2.21%)
Oct 15, 2014 10.96 11.32 10.87 11.24 1,034,032 +0.12(+1.08%)
Oct 14, 2014 11.01 11.28 10.97 11.12 735,917 +0.22(+2.03%)
Oct 13, 2014 10.92 11.08 10.84 10.90 1,099,619 -0.01(-0.08%)
Oct 10, 2014 11.01 11.22 10.91 10.91 917,952 -0.16(-1.41%)
Oct 09, 2014 11.48 11.52 11.05 11.07 1,132,745 -0.45(-3.91%)
Oct 08, 2014 11.32 11.53 11.19 11.52 1,225,770 +0.16(+1.38%)
Oct 07, 2014 11.46 11.50 11.24 11.36 1,464,937 -0.16(-1.36%)
Oct 06, 2014 11.80 11.87 11.52 11.52 1,185,808 -0.25(-2.11%)
Oct 03, 2014 12.07 12.34 11.76 11.77 2,229,206 -0.23(-1.91%)
Oct 02, 2014 11.31 12.12 11.30 12.00 3,613,032 +0.72(+6.34%)
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.