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 (%)
Jan 31, 2014 12.97 13.18 12.89 12.90 1,258,811 -0.36(-2.68%)
Jan 30, 2014 13.25 13.35 13.02 13.25 648,694 +0.16(+1.25%)
Jan 29, 2014 13.16 13.37 13.06 13.09 534,598 -0.24(-1.78%)
Jan 28, 2014 13.30 13.36 13.21 13.33 788,426 +0.07(+0.55%)
Jan 27, 2014 13.23 13.54 13.14 13.25 758,692 +0.05(+0.42%)
Jan 24, 2014 13.84 13.87 13.15 13.20 1,361,125 -0.77(-5.49%)
Jan 23, 2014 13.96 13.98 13.74 13.97 821,024 -0.10(-0.71%)
Jan 22, 2014 14.02 14.07 13.85 14.07 364,326 +0.08(+0.59%)
Jan 21, 2014 14.03 14.10 13.83 13.98 535,550 +0.10(+0.72%)
Jan 17, 2014 13.90 13.88 13.88 13.88 312,745 -0.07(-0.52%)
Jan 16, 2014 14.09 14.15 13.89 13.96 780,459 -0.19(-1.35%)
Jan 15, 2014 13.67 14.19 13.66 14.15 1,348,957 +0.47(+3.47%)
Jan 14, 2014 13.52 13.74 13.52 13.67 587,624 +0.19(+1.42%)
Jan 13, 2014 13.78 13.80 13.40 13.48 609,368 -0.34(-2.44%)
Jan 10, 2014 13.73 13.88 13.68 13.82 379,005 +0.06(+0.46%)
Jan 09, 2014 13.90 13.92 13.62 13.76 740,816 -0.07(-0.53%)
Jan 08, 2014 14.03 14.08 13.72 13.83 837,072 -0.29(-2.06%)
Jan 07, 2014 14.05 14.22 13.96 14.12 808,234 +0.15(+1.11%)
Jan 06, 2014 14.22 14.28 13.90 13.97 956,347 -0.23(-1.60%)
Jan 03, 2014 14.20 14.30 14.13 14.19 1,354,594 -0.02(-0.13%)
Jan 02, 2014 14.40 14.54 14.16 14.21 1,956,442 -0.23(-1.58%)
Dec 31, 2013 14.68 14.44 14.44 14.44 1,653,368 -0.20(-1.37%)
Dec 30, 2013 14.06 14.65 13.99 14.64 1,659,223 +0.62(+4.41%)
Dec 27, 2013 14.16 14.28 13.98 14.02 426,970 -0.05(-0.39%)
Dec 26, 2013 13.83 14.13 13.48 14.08 807,193 +0.28(+2.04%)
Dec 24, 2013 13.66 13.81 13.60 13.79 300,149 +0.13(+0.93%)
Dec 23, 2013 13.40 13.74 13.35 13.67 953,584 +0.36(+2.74%)
Dec 20, 2013 12.88 13.39 12.88 13.30 1,517,513 +0.38(+2.96%)
Dec 19, 2013 13.10 13.18 12.89 12.92 535,455 -0.26(-2.00%)
Dec 18, 2013 13.07 13.22 12.77 13.18 763,060 +0.10(+0.77%)
Dec 17, 2013 12.77 13.12 12.63 13.08 1,048,379 +0.34(+2.64%)
Dec 16, 2013 12.52 12.79 12.49 12.75 566,569 +0.32(+2.56%)
Dec 13, 2013 12.38 12.52 12.32 12.43 436,584 +0.10(+0.81%)
Dec 12, 2013 12.25 12.47 12.16 12.33 569,671 +0.13(+1.04%)
Dec 11, 2013 12.32 12.36 12.17 12.20 639,776 -0.10(-0.81%)
Dec 10, 2013 12.34 12.42 12.23 12.30 599,177 -0.05(-0.44%)
Dec 09, 2013 12.46 12.56 12.35 12.36 635,912 -0.12(-0.95%)
Dec 06, 2013 12.54 12.63 12.36 12.47 655,815 +0.08(+0.66%)
Dec 05, 2013 12.49 12.54 12.34 12.39 887,524 -0.15(-1.16%)
Dec 04, 2013 12.66 12.96 12.53 12.54 1,304,555 -0.23(-1.78%)
Dec 03, 2013 12.68 12.83 12.59 12.77 2,933,996 +0.04(+0.29%)
Dec 02, 2013 12.77 13.07 12.69 12.73 1,183,286 +0.03(+0.21%)
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%)
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.