New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 12.59 12.50 12.50 12.50 598,213 -0.17(-1.32%)
Dec 30, 2015 12.80 12.85 12.67 12.67 348,692 -0.13(-1.02%)
Dec 29, 2015 12.81 12.84 12.64 12.80 630,664 +0.06(+0.44%)
Dec 28, 2015 12.76 12.84 12.55 12.74 433,262 -0.05(-0.36%)
Dec 24, 2015 12.85 12.79 12.79 12.79 286,330 -0.04(-0.29%)
Dec 23, 2015 12.81 12.89 12.75 12.83 515,982 +0.07(+0.58%)
Dec 22, 2015 12.53 12.86 12.43 12.75 639,164 +0.27(+2.16%)
Dec 21, 2015 12.57 12.66 12.36 12.48 757,139 +0.00(+0.00%)
Dec 18, 2015 12.38 12.60 12.34 12.48 1,936,179 +0.02(+0.15%)
Dec 17, 2015 12.72 12.77 12.46 12.46 451,528 -0.23(-1.83%)
Dec 16, 2015 12.58 12.74 12.53 12.70 605,508 +0.20(+1.64%)
Dec 15, 2015 12.34 12.54 12.33 12.49 640,364 +0.25(+2.05%)
Dec 14, 2015 12.32 12.47 12.19 12.24 601,937 -0.09(-0.76%)
Dec 11, 2015 12.29 12.47 12.27 12.33 657,319 -0.16(-1.27%)
Dec 10, 2015 12.56 12.63 12.41 12.49 601,848 -0.06(-0.45%)
Dec 09, 2015 12.66 12.84 12.52 12.55 664,932 -0.17(-1.32%)
Dec 08, 2015 12.67 12.84 12.60 12.71 644,770 -0.07(-0.58%)
Dec 07, 2015 12.86 12.87 12.70 12.79 429,314 -0.11(-0.87%)
Dec 04, 2015 12.71 12.97 12.71 12.90 641,010 +0.20(+1.61%)
Dec 03, 2015 13.06 13.11 12.62 12.70 1,181,416 -0.36(-2.78%)
Dec 02, 2015 13.26 13.29 13.03 13.06 442,112 -0.19(-1.41%)
Dec 01, 2015 13.14 13.29 13.11 13.25 763,751 +0.13(+0.99%)
Nov 30, 2015 13.21 13.23 13.06 13.11 824,161 -0.04(-0.28%)
Nov 27, 2015 13.24 13.24 12.94 13.15 404,772 -0.12(-0.91%)
Nov 25, 2015 13.17 13.27 13.27 13.27 361,268 +0.09(+0.71%)
Nov 24, 2015 12.98 13.23 12.95 13.18 606,613 +0.10(+0.78%)
Nov 23, 2015 12.94 13.09 12.88 13.08 565,465 +0.11(+0.86%)
Nov 20, 2015 13.06 13.10 12.92 12.97 727,274 -0.01(-0.07%)
Nov 19, 2015 12.95 13.04 12.85 12.97 1,066,387 -0.01(-0.07%)
Nov 18, 2015 12.71 12.99 12.70 12.98 724,253 +0.28(+2.20%)
Nov 17, 2015 12.58 12.87 12.50 12.70 756,861 +0.13(+1.04%)
Nov 16, 2015 12.38 12.63 12.29 12.57 761,639 +0.16(+1.27%)
Nov 13, 2015 12.26 12.61 12.22 12.42 752,523 +0.13(+1.06%)
Nov 12, 2015 12.57 12.57 12.29 12.29 706,074 -0.37(-2.94%)
Nov 11, 2015 12.68 12.79 12.66 12.66 307,184 +0.01(+0.07%)
Nov 10, 2015 12.51 12.66 12.45 12.65 562,859 +0.08(+0.67%)
Nov 09, 2015 12.70 12.70 12.49 12.57 641,084 -0.13(-1.03%)
Nov 06, 2015 12.69 12.69 12.46 12.70 908,475 -0.05(-0.37%)
Nov 05, 2015 12.71 12.79 12.58 12.74 476,892 +0.03(+0.22%)
Nov 04, 2015 12.88 12.88 12.57 12.71 844,584 -0.14(-1.09%)
Nov 03, 2015 12.91 12.98 12.62 12.85 1,244,992 -0.06(-0.43%)
Nov 02, 2015 12.37 12.97 12.37 12.91 1,409,216 +0.54(+4.37%)
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%)
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.