New York Times Company (NY: NYT )

43.31 -0.76 (-1.72%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.37 12.48 12.23 12.37 1,300,809 +0.03(+0.23%)
Oct 29, 2015 12.91 13.13 12.25 12.34 1,486,150 +0.19(+1.53%)
Oct 28, 2015 11.88 12.16 11.87 12.16 1,195,707 +0.31(+2.59%)
Oct 27, 2015 12.02 12.04 11.79 11.85 687,208 -0.23(-1.93%)
Oct 26, 2015 12.11 12.15 12.02 12.08 423,107 -0.06(-0.46%)
Oct 23, 2015 12.07 12.19 11.99 12.14 709,405 +0.15(+1.24%)
Oct 22, 2015 11.82 12.08 11.79 11.99 652,018 +0.21(+1.82%)
Oct 21, 2015 12.14 12.17 11.77 11.77 652,277 -0.34(-2.84%)
Oct 20, 2015 12.01 12.16 11.78 12.12 746,950 +0.09(+0.77%)
Oct 19, 2015 11.91 12.11 11.89 12.02 1,016,226 +0.08(+0.70%)
Oct 16, 2015 12.04 12.06 11.86 11.94 793,344 -0.07(-0.54%)
Oct 15, 2015 11.78 12.02 11.75 12.01 1,349,969 +0.29(+2.46%)
Oct 14, 2015 11.67 11.94 11.62 11.72 1,167,533 +0.06(+0.48%)
Oct 13, 2015 11.91 12.15 11.65 11.66 6,163,640 -0.30(-2.49%)
Oct 12, 2015 11.99 12.16 11.96 11.96 822,922 -0.04(-0.31%)
Oct 09, 2015 11.92 12.08 11.84 12.00 1,433,595 +0.11(+0.94%)
Oct 08, 2015 11.75 12.00 11.66 11.89 1,755,974 +0.16(+1.35%)
Oct 07, 2015 11.59 11.84 11.59 11.73 1,368,667 +0.20(+1.70%)
Oct 06, 2015 11.55 11.72 11.52 11.53 1,023,742 -0.01(-0.08%)
Oct 05, 2015 11.33 11.60 11.33 11.54 967,126 +0.34(+3.08%)
Oct 02, 2015 10.86 11.21 10.82 11.20 1,065,226 +0.24(+2.20%)
Oct 01, 2015 11.02 11.06 10.78 10.95 1,045,928 -0.01(-0.08%)
Sep 30, 2015 10.89 11.10 10.89 10.96 1,561,798 +0.19(+1.81%)
Sep 29, 2015 10.74 10.83 10.67 10.77 727,125 +0.04(+0.35%)
Sep 28, 2015 10.82 10.82 10.68 10.73 741,883 -0.08(-0.77%)
Sep 25, 2015 10.90 10.96 10.78 10.82 778,552 +0.03(+0.26%)
Sep 24, 2015 10.77 10.85 10.66 10.79 841,860 -0.07(-0.68%)
Sep 23, 2015 10.94 10.99 10.82 10.86 420,712 -0.05(-0.43%)
Sep 22, 2015 11.06 11.08 10.85 10.91 622,625 -0.25(-2.25%)
Sep 21, 2015 11.20 11.33 11.15 11.16 759,415 +0.03(+0.25%)
Sep 18, 2015 11.13 11.49 11.08 11.13 1,783,621 -0.08(-0.75%)
Sep 17, 2015 11.32 11.46 11.19 11.21 849,591 -0.07(-0.58%)
Sep 16, 2015 11.18 11.34 11.17 11.28 443,038 +0.13(+1.17%)
Sep 15, 2015 10.97 11.16 10.95 11.15 668,013 +0.21(+1.95%)
Sep 14, 2015 11.04 11.05 10.91 10.94 483,259 -0.09(-0.84%)
Sep 11, 2015 10.98 11.14 10.95 11.03 666,720 -0.01(-0.08%)
Sep 10, 2015 11.14 11.21 11.00 11.04 655,892 -0.12(-1.08%)
Sep 09, 2015 11.38 11.46 11.14 11.16 640,409 -0.15(-1.31%)
Sep 08, 2015 11.33 11.41 11.12 11.31 1,010,773 +0.27(+2.44%)
Sep 04, 2015 11.06 11.04 11.04 11.04 790,541 -0.08(-0.75%)
Sep 03, 2015 11.05 11.21 10.96 11.12 839,152 +0.08(+0.76%)
Sep 02, 2015 11.10 11.17 10.86 11.04 793,463 +0.06(+0.59%)
Sep 01, 2015 11.09 11.20 10.94 10.97 1,028,745 -0.32(-2.80%)
Aug 31, 2015 11.43 11.47 11.28 11.29 1,018,504 -0.16(-1.38%)
Aug 28, 2015 11.13 11.56 11.13 11.45 1,091,916 +0.30(+2.66%)
Aug 27, 2015 11.12 11.29 11.01 11.15 1,228,771 +0.07(+0.67%)
Aug 26, 2015 11.12 11.14 10.81 11.08 818,944 +0.20(+1.88%)
Aug 25, 2015 11.21 11.21 10.85 10.87 933,493 +0.02(+0.17%)
Aug 24, 2015 10.75 11.17 10.69 10.85 1,495,493 -0.53(-4.65%)
Aug 21, 2015 11.14 11.66 10.97 11.38 1,244,414 +0.02(+0.16%)
Aug 20, 2015 11.60 11.67 11.34 11.36 760,671 -0.38(-3.24%)
Aug 19, 2015 11.88 11.91 11.73 11.74 760,422 -0.28(-2.32%)
Aug 18, 2015 12.15 12.17 12.00 12.02 411,187 -0.15(-1.22%)
Aug 17, 2015 11.98 12.17 11.89 12.17 612,942 +0.18(+1.47%)
Aug 14, 2015 11.92 12.07 11.86 11.99 478,290 +0.04(+0.31%)
Aug 13, 2015 11.97 12.07 11.76 11.96 544,161 +0.01(+0.08%)
Aug 12, 2015 11.95 12.05 11.81 11.95 765,828 -0.14(-1.15%)
Aug 11, 2015 12.14 12.26 12.04 12.09 482,452 -0.22(-1.81%)
Aug 10, 2015 12.34 12.46 12.26 12.31 719,939 +0.07(+0.53%)
Aug 07, 2015 11.84 12.26 11.84 12.24 902,924 +0.36(+3.05%)
Aug 06, 2015 12.19 12.42 11.48 11.88 1,266,226 -0.36(-2.96%)
Aug 05, 2015 12.30 12.47 12.15 12.24 1,017,061 +0.01(+0.08%)
Aug 04, 2015 12.16 12.35 12.15 12.24 467,180 +0.07(+0.61%)
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.