New York Times Company (NY: NYT )

55.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.60 14.36 14.36 14.36 1,662,511 -0.20(-1.37%)
Dec 30, 2013 13.98 14.57 13.92 14.56 1,668,398 +0.62(+4.41%)
Dec 27, 2013 14.08 14.20 13.90 13.94 429,331 -0.05(-0.39%)
Dec 26, 2013 13.75 14.05 13.41 14.00 811,657 +0.28(+2.04%)
Dec 24, 2013 13.58 13.74 13.53 13.72 301,809 +0.13(+0.93%)
Dec 23, 2013 13.33 13.66 13.27 13.59 958,857 +0.36(+2.74%)
Dec 20, 2013 12.81 13.32 12.81 13.23 1,525,905 +0.38(+2.96%)
Dec 19, 2013 13.03 13.11 12.82 12.85 538,416 -0.26(-2.00%)
Dec 18, 2013 13.00 13.15 12.70 13.11 767,280 +0.10(+0.77%)
Dec 17, 2013 12.70 13.05 12.56 13.01 1,054,176 +0.33(+2.64%)
Dec 16, 2013 12.45 12.72 12.42 12.68 569,702 +0.32(+2.56%)
Dec 13, 2013 12.31 12.45 12.25 12.36 438,998 +0.10(+0.81%)
Dec 12, 2013 12.18 12.40 12.09 12.26 572,821 +0.13(+1.04%)
Dec 11, 2013 12.25 12.30 12.11 12.13 643,314 -0.10(-0.81%)
Dec 10, 2013 12.27 12.35 12.16 12.23 602,490 -0.05(-0.44%)
Dec 09, 2013 12.39 12.49 12.28 12.29 639,428 -0.12(-0.95%)
Dec 06, 2013 12.47 12.56 12.30 12.41 659,442 +0.08(+0.66%)
Dec 05, 2013 12.42 12.47 12.27 12.32 892,432 -0.14(-1.16%)
Dec 04, 2013 12.60 12.88 12.46 12.47 1,311,769 -0.23(-1.78%)
Dec 03, 2013 12.61 12.76 12.52 12.69 2,950,220 +0.04(+0.29%)
Dec 02, 2013 12.69 13.00 12.62 12.66 1,189,829 +0.03(+0.22%)
Nov 29, 2013 12.55 12.70 12.46 12.63 333,431 +0.16(+1.31%)
Nov 27, 2013 12.48 12.50 12.32 12.47 588,370 +0.04(+0.29%)
Nov 26, 2013 12.42 12.51 12.32 12.43 1,316,019 +0.00(+0.00%)
Nov 25, 2013 12.65 12.67 12.40 12.43 665,319 -0.20(-1.58%)
Nov 22, 2013 12.55 12.76 12.51 12.63 1,084,935 +0.08(+0.65%)
Nov 21, 2013 12.32 12.55 12.27 12.55 764,030 +0.27(+2.21%)
Nov 20, 2013 12.21 12.42 12.10 12.28 619,750 +0.13(+1.04%)
Nov 19, 2013 12.07 12.24 12.03 12.15 786,076 +0.05(+0.45%)
Nov 18, 2013 12.32 12.41 12.07 12.10 482,988 -0.22(-1.76%)
Nov 15, 2013 12.09 12.38 12.09 12.31 883,365 +0.23(+1.87%)
Nov 14, 2013 12.22 12.24 12.04 12.09 410,059 -0.16(-1.33%)
Nov 13, 2013 11.93 12.25 11.93 12.25 462,920 +0.20(+1.65%)
Nov 12, 2013 11.97 12.11 11.96 12.05 576,544 +0.01(+0.07%)
Nov 11, 2013 11.98 12.15 11.95 12.04 338,064 +0.00(+0.00%)
Nov 08, 2013 11.65 12.06 11.62 12.04 817,941 +0.38(+3.26%)
Nov 07, 2013 12.03 12.07 11.63 11.66 1,072,337 -0.34(-2.86%)
Nov 06, 2013 12.34 12.36 11.95 12.01 1,129,510 -0.23(-1.85%)
Nov 05, 2013 12.35 12.37 12.17 12.23 1,052,648 -0.18(-1.46%)
Nov 04, 2013 12.42 12.49 12.27 12.41 715,699 +0.01(+0.07%)
Nov 01, 2013 12.51 12.56 12.13 12.41 1,379,121 -0.11(-0.87%)
Oct 31, 2013 12.42 13.17 12.13 12.51 2,202,721 +0.07(+0.58%)
Oct 30, 2013 12.49 12.51 12.15 12.44 1,524,323 -0.08(-0.65%)
Oct 29, 2013 12.32 12.52 12.32 12.52 1,434,151 +0.25(+2.06%)
Oct 28, 2013 12.23 12.36 12.18 12.27 980,246 +0.01(+0.07%)
Oct 25, 2013 12.39 12.41 12.22 12.26 595,999 -0.07(-0.59%)
Oct 24, 2013 12.46 12.50 12.27 12.33 916,002 -0.05(-0.44%)
Oct 23, 2013 12.40 12.58 12.37 12.39 1,356,696 -0.11(-0.87%)
Oct 22, 2013 12.22 12.54 12.22 12.50 1,248,402 +0.30(+2.45%)
Oct 21, 2013 12.17 12.22 12.03 12.20 1,148,356 +0.00(+0.00%)
Oct 18, 2013 11.84 12.21 11.80 12.20 1,355,507 +0.45(+3.85%)
Oct 17, 2013 11.63 11.78 11.59 11.74 1,136,936 +0.06(+0.54%)
Oct 16, 2013 11.55 11.71 11.51 11.68 1,545,641 +0.21(+1.81%)
Oct 15, 2013 11.44 11.58 11.37 11.47 924,606 +0.04(+0.32%)
Oct 14, 2013 11.25 11.44 11.25 11.44 1,282,755 +0.13(+1.12%)
Oct 11, 2013 10.89 11.36 10.88 11.31 1,255,033 +0.35(+3.22%)
Oct 10, 2013 10.93 10.99 10.86 10.96 1,131,113 +0.15(+1.42%)
Oct 09, 2013 11.01 11.06 10.78 10.80 1,244,817 -0.19(-1.73%)
Oct 08, 2013 11.08 11.22 10.98 10.99 1,018,764 -0.08(-0.73%)
Oct 07, 2013 11.08 11.10 10.91 11.08 1,302,112 -0.01(-0.08%)
Oct 04, 2013 11.05 11.16 11.04 11.08 874,688 +0.04(+0.33%)
Oct 03, 2013 11.08 11.15 10.96 11.05 948,566 -0.04(-0.32%)
Oct 02, 2013 11.06 11.15 10.95 11.08 1,120,198 -0.10(-0.89%)
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.