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 (%)
Feb 27, 2015 13.04 13.07 12.91 12.91 550,561 -0.18(-1.34%)
Feb 26, 2015 12.96 13.21 12.94 13.09 533,367 +0.08(+0.64%)
Feb 25, 2015 13.03 13.16 12.94 13.00 385,457 -0.01(-0.07%)
Feb 24, 2015 13.01 13.18 12.98 13.01 285,211 -0.03(-0.21%)
Feb 23, 2015 12.99 13.11 12.85 13.04 451,510 -0.02(-0.14%)
Feb 20, 2015 13.02 13.10 12.86 13.06 588,086 -0.02(-0.14%)
Feb 19, 2015 12.99 13.19 12.89 13.08 438,387 +0.03(+0.21%)
Feb 18, 2015 13.08 13.27 13.03 13.05 571,661 -0.11(-0.84%)
Feb 17, 2015 13.31 13.36 13.13 13.16 477,692 -0.18(-1.31%)
Feb 13, 2015 13.09 13.33 13.33 13.33 718,344 +0.26(+1.98%)
Feb 12, 2015 13.01 13.13 12.90 13.08 940,581 +0.16(+1.21%)
Feb 11, 2015 12.93 13.09 12.80 12.92 574,756 -0.06(-0.50%)
Feb 10, 2015 13.05 13.08 12.86 12.98 619,256 +0.06(+0.43%)
Feb 09, 2015 13.03 13.25 12.91 12.93 863,697 -0.18(-1.41%)
Feb 06, 2015 13.00 13.22 12.96 13.11 1,026,868 +0.15(+1.14%)
Feb 05, 2015 12.94 13.16 12.87 12.97 890,838 +0.10(+0.79%)
Feb 04, 2015 12.79 12.97 12.65 12.86 1,149,106 +0.19(+1.53%)
Feb 03, 2015 12.00 12.86 11.96 12.67 1,817,664 +0.90(+7.60%)
Feb 02, 2015 11.63 11.80 11.42 11.78 845,639 +0.16(+1.35%)
Jan 30, 2015 11.92 12.23 11.62 11.62 1,283,185 -0.41(-3.38%)
Jan 29, 2015 11.92 12.03 11.63 12.02 740,642 +0.10(+0.85%)
Jan 28, 2015 12.17 12.25 11.90 11.92 842,300 -0.19(-1.60%)
Jan 27, 2015 12.02 12.21 11.90 12.12 458,162 -0.06(-0.45%)
Jan 26, 2015 12.11 12.25 11.90 12.17 879,881 +0.07(+0.61%)
Jan 23, 2015 12.00 12.46 11.91 12.10 1,752,493 +0.16(+1.31%)
Jan 22, 2015 11.27 12.11 11.25 11.94 986,428 +0.78(+7.03%)
Jan 21, 2015 11.06 11.22 11.02 11.16 431,676 +0.06(+0.50%)
Jan 20, 2015 11.23 11.30 11.02 11.10 364,638 -0.15(-1.31%)
Jan 16, 2015 11.03 11.37 11.03 11.25 521,461 +0.16(+1.41%)
Jan 15, 2015 11.42 11.48 11.09 11.09 630,577 -0.24(-2.12%)
Jan 14, 2015 11.61 11.61 11.17 11.33 691,452 -0.43(-3.69%)
Jan 13, 2015 11.70 12.02 11.56 11.77 555,518 +0.17(+1.43%)
Jan 12, 2015 11.72 11.77 11.55 11.60 401,155 -0.14(-1.18%)
Jan 09, 2015 11.70 11.91 11.68 11.74 572,916 +0.04(+0.31%)
Jan 08, 2015 11.53 11.78 11.43 11.70 505,171 +0.25(+2.17%)
Jan 07, 2015 11.34 11.46 11.24 11.45 533,140 +0.17(+1.47%)
Jan 06, 2015 11.67 11.71 11.20 11.29 582,565 -0.39(-3.31%)
Jan 05, 2015 11.78 11.89 11.61 11.67 675,902 -0.14(-1.17%)
Jan 02, 2015 12.22 12.30 11.78 11.81 743,220 -0.35(-2.87%)
Dec 31, 2014 12.35 12.16 12.16 12.16 522,000 -0.14(-1.12%)
Dec 30, 2014 12.34 12.48 12.22 12.30 547,497 -0.09(-0.74%)
Dec 29, 2014 12.49 12.54 12.38 12.39 606,637 -0.10(-0.81%)
Dec 26, 2014 12.43 12.51 12.31 12.49 332,120 +0.16(+1.27%)
Dec 24, 2014 12.49 12.34 12.34 12.34 219,257 -0.16(-1.25%)
Dec 23, 2014 12.26 12.51 12.19 12.49 712,114 +0.31(+2.57%)
Dec 22, 2014 12.21 12.32 12.07 12.18 539,774 -0.03(-0.23%)
Dec 19, 2014 12.03 12.36 12.01 12.21 1,874,800 +0.14(+1.14%)
Dec 18, 2014 12.36 12.41 12.01 12.07 967,913 -0.15(-1.20%)
Dec 17, 2014 12.13 12.23 11.89 12.22 1,144,724 +0.13(+1.07%)
Dec 16, 2014 11.96 12.24 11.89 12.09 1,130,011 +0.13(+1.08%)
Dec 15, 2014 12.03 12.09 11.85 11.96 1,209,130 +0.03(+0.23%)
Dec 12, 2014 11.82 12.01 11.82 11.93 1,100,932 -0.07(-0.61%)
Dec 11, 2014 11.91 12.23 11.91 12.01 1,289,988 +0.18(+1.56%)
Dec 10, 2014 11.74 12.09 11.69 11.82 972,485 +0.02(+0.16%)
Dec 09, 2014 11.37 11.81 11.35 11.80 907,896 +0.30(+2.64%)
Dec 08, 2014 11.86 11.89 11.44 11.50 1,004,114 -0.38(-3.18%)
Dec 05, 2014 11.84 12.12 11.79 11.88 863,924 +0.00(+0.00%)
Dec 04, 2014 12.34 12.43 11.84 11.88 790,913 -0.51(-4.09%)
Dec 03, 2014 12.25 12.43 12.14 12.38 829,189 +0.10(+0.82%)
Dec 02, 2014 12.50 12.61 12.13 12.28 1,595,942 -0.19(-1.55%)
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.