New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 10.30 11.39 10.30 11.28 4,372,453 +0.99(+9.63%)
Sep 30, 2014 10.56 10.56 10.29 10.29 796,413 -0.26(-2.43%)
Sep 29, 2014 10.43 10.56 10.43 10.55 605,699 -0.02(-0.17%)
Sep 26, 2014 10.51 10.57 10.42 10.56 754,877 +0.06(+0.52%)
Sep 25, 2014 10.57 10.62 10.37 10.51 1,235,098 -0.08(-0.78%)
Sep 24, 2014 10.61 10.64 10.50 10.59 585,899 -0.01(-0.09%)
Sep 23, 2014 10.68 10.77 10.59 10.60 717,026 -0.16(-1.53%)
Sep 22, 2014 10.86 10.87 10.75 10.77 650,673 -0.16(-1.43%)
Sep 19, 2014 10.97 11.12 10.89 10.92 1,869,113 -0.08(-0.75%)
Sep 18, 2014 10.94 11.09 10.88 11.00 567,491 +0.12(+1.10%)
Sep 17, 2014 10.93 10.99 10.81 10.89 469,172 -0.06(-0.50%)
Sep 16, 2014 10.91 10.98 10.86 10.94 822,499 +0.00(+0.00%)
Sep 15, 2014 11.01 11.07 10.87 10.94 877,416 -0.05(-0.42%)
Sep 12, 2014 11.12 11.12 10.97 10.99 763,078 -0.14(-1.24%)
Sep 11, 2014 11.10 11.33 11.01 11.12 1,552,191 -0.06(-0.57%)
Sep 10, 2014 11.24 11.26 11.11 11.19 742,212 -0.04(-0.33%)
Sep 09, 2014 11.31 11.35 11.17 11.22 934,057 -0.11(-0.97%)
Sep 08, 2014 11.35 11.43 11.26 11.33 543,580 -0.01(-0.08%)
Sep 05, 2014 11.29 11.42 11.25 11.34 610,439 +0.02(+0.16%)
Sep 04, 2014 11.35 11.43 11.24 11.33 818,866 +0.02(+0.16%)
Sep 03, 2014 11.35 11.40 11.27 11.31 1,055,670 +0.00(+0.00%)
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.