New York Times Company (NY: NYT )

43.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 12.45 13.21 12.16 12.55 2,197,216 +0.07(+0.58%)
Oct 30, 2013 12.52 12.55 12.18 12.47 1,520,514 -0.08(-0.65%)
Oct 29, 2013 12.35 12.55 12.35 12.55 1,430,567 +0.25(+2.06%)
Oct 28, 2013 12.26 12.39 12.21 12.30 977,796 +0.01(+0.07%)
Oct 25, 2013 12.42 12.44 12.25 12.29 594,510 -0.07(-0.59%)
Oct 24, 2013 12.49 12.54 12.30 12.36 913,713 -0.05(-0.44%)
Oct 23, 2013 12.43 12.61 12.40 12.42 1,353,306 -0.11(-0.87%)
Oct 22, 2013 12.26 12.57 12.25 12.53 1,245,283 +0.30(+2.45%)
Oct 21, 2013 12.20 12.25 12.06 12.23 1,145,486 +0.00(+0.00%)
Oct 18, 2013 11.87 12.24 11.83 12.23 1,352,119 +0.45(+3.85%)
Oct 17, 2013 11.66 11.81 11.62 11.77 1,134,095 +0.06(+0.54%)
Oct 16, 2013 11.58 11.74 11.54 11.71 1,541,778 +0.21(+1.81%)
Oct 15, 2013 11.47 11.61 11.40 11.50 922,295 +0.04(+0.32%)
Oct 14, 2013 11.28 11.47 11.28 11.47 1,279,549 +0.13(+1.12%)
Oct 11, 2013 10.92 11.38 10.91 11.34 1,251,897 +0.35(+3.22%)
Oct 10, 2013 10.96 11.02 10.89 10.98 1,128,286 +0.15(+1.42%)
Oct 09, 2013 11.04 11.09 10.80 10.83 1,241,706 -0.19(-1.73%)
Oct 08, 2013 11.11 11.25 11.01 11.02 1,016,218 -0.08(-0.73%)
Oct 07, 2013 11.11 11.13 10.94 11.10 1,298,858 -0.01(-0.08%)
Oct 04, 2013 11.08 11.18 11.07 11.11 872,502 +0.04(+0.33%)
Oct 03, 2013 11.11 11.18 10.99 11.08 946,196 -0.04(-0.33%)
Oct 02, 2013 11.08 11.18 10.98 11.11 1,117,398 -0.10(-0.89%)
Oct 01, 2013 11.35 11.46 11.12 11.21 1,573,434 -0.15(-1.35%)
Sep 30, 2013 11.18 11.41 11.14 11.37 1,175,053 +0.05(+0.48%)
Sep 27, 2013 11.00 11.50 10.99 11.31 1,571,458 +0.20(+1.79%)
Sep 26, 2013 10.56 11.15 10.28 11.11 2,692,704 +0.57(+5.40%)
Sep 25, 2013 10.62 10.62 10.31 10.54 1,090,072 -0.08(-0.77%)
Sep 24, 2013 10.62 10.72 10.53 10.62 845,546 +0.04(+0.34%)
Sep 23, 2013 10.50 10.63 10.44 10.59 1,190,703 +0.05(+0.43%)
Sep 20, 2013 10.47 10.62 10.43 10.54 2,540,368 +0.11(+1.04%)
Sep 19, 2013 10.35 10.48 10.07 10.43 1,306,020 +0.09(+0.87%)
Sep 18, 2013 10.31 10.39 10.17 10.34 790,025 +0.05(+0.44%)
Sep 17, 2013 10.31 10.32 10.20 10.30 825,361 -0.01(-0.09%)
Sep 16, 2013 10.24 10.33 10.13 10.31 883,912 +0.15(+1.51%)
Sep 13, 2013 10.20 10.27 10.10 10.15 519,624 +0.02(+0.18%)
Sep 12, 2013 10.27 10.32 10.12 10.14 1,052,527 -0.14(-1.32%)
Sep 11, 2013 10.34 10.37 10.24 10.27 403,378 -0.05(-0.52%)
Sep 10, 2013 10.31 10.36 10.24 10.33 521,907 +0.08(+0.79%)
Sep 09, 2013 10.04 10.26 10.000 10.24 413,436 +0.24(+2.44%)
Sep 06, 2013 10.14 10.17 9.873 10.000 611,549 -0.11(-1.07%)
Sep 05, 2013 10.10 10.20 10.07 10.11 671,903 +0.01(+0.09%)
Sep 04, 2013 10.04 10.19 9.982 10.10 1,060,741 +0.06(+0.63%)
Sep 03, 2013 10.30 10.40 9.860 10.04 1,592,667 -0.05(-0.45%)
Aug 30, 2013 10.38 10.38 10.03 10.08 963,982 -0.33(-3.13%)
Aug 29, 2013 10.26 10.53 10.26 10.41 435,680 +0.14(+1.32%)
Aug 28, 2013 10.43 10.43 10.22 10.27 813,146 -0.20(-1.90%)
Aug 27, 2013 10.61 10.71 10.41 10.47 1,051,156 -0.32(-2.93%)
Aug 26, 2013 10.80 10.82 10.69 10.79 764,864 -0.01(-0.08%)
Aug 23, 2013 10.85 10.85 10.72 10.80 652,517 -0.05(-0.42%)
Aug 22, 2013 10.60 10.86 10.60 10.84 541,719 +0.25(+2.39%)
Aug 21, 2013 10.62 10.71 10.51 10.59 749,131 -0.08(-0.76%)
Aug 20, 2013 10.43 10.67 10.41 10.67 670,597 +0.27(+2.61%)
Aug 19, 2013 10.32 10.54 10.30 10.40 1,035,783 +0.08(+0.79%)
Aug 16, 2013 10.38 10.53 10.32 10.32 979,783 -0.14(-1.30%)
Aug 15, 2013 10.77 10.81 10.42 10.45 1,443,929 -0.42(-3.91%)
Aug 14, 2013 11.05 11.05 10.80 10.88 899,894 -0.20(-1.80%)
Aug 13, 2013 10.88 11.09 10.80 11.08 1,118,014 +0.19(+1.74%)
Aug 12, 2013 10.68 10.91 10.64 10.89 923,312 +0.09(+0.84%)
Aug 09, 2013 10.85 10.94 10.68 10.80 719,739 -0.07(-0.67%)
Aug 08, 2013 10.97 10.99 10.78 10.87 847,820 +0.00(+0.00%)
Aug 07, 2013 10.90 10.94 10.80 10.87 1,057,710 -0.05(-0.50%)
Aug 06, 2013 10.89 11.15 10.71 10.92 1,737,220 +0.18(+1.68%)
Aug 05, 2013 10.75 10.83 10.65 10.74 749,414 -0.05(-0.42%)
Aug 02, 2013 10.62 10.86 10.50 10.79 1,741,732 +0.14(+1.36%)
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.