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 (%)
Jun 30, 2015 12.68 12.74 12.55 12.63 808,343 +0.06(+0.52%)
Jun 29, 2015 13.15 13.24 12.53 12.57 1,032,761 -0.71(-5.37%)
Jun 26, 2015 13.22 13.41 13.12 13.28 1,775,752 +0.10(+0.77%)
Jun 25, 2015 13.20 13.27 13.12 13.18 488,219 +0.05(+0.35%)
Jun 24, 2015 13.36 13.40 13.04 13.13 588,962 -0.25(-1.87%)
Jun 23, 2015 13.34 13.43 13.26 13.38 320,579 +0.04(+0.28%)
Jun 22, 2015 13.25 13.39 13.24 13.35 366,433 +0.13(+0.98%)
Jun 19, 2015 13.27 13.33 13.17 13.22 836,301 -0.02(-0.14%)
Jun 18, 2015 13.20 13.32 13.14 13.24 601,253 +0.10(+0.78%)
Jun 17, 2015 13.25 13.33 13.11 13.13 620,999 -0.07(-0.56%)
Jun 16, 2015 12.83 13.22 12.81 13.21 689,491 +0.31(+2.44%)
Jun 15, 2015 12.82 12.88 12.65 12.89 624,560 -0.05(-0.36%)
Jun 12, 2015 12.97 13.00 12.79 12.94 411,660 +0.01(+0.07%)
Jun 11, 2015 13.00 13.00 12.88 12.93 558,211 -0.10(-0.78%)
Jun 10, 2015 12.96 13.16 12.91 13.03 579,066 +0.17(+1.29%)
Jun 09, 2015 13.08 13.11 12.83 12.87 668,694 -0.23(-1.77%)
Jun 08, 2015 13.22 13.28 13.00 13.10 1,079,942 -0.13(-0.98%)
Jun 05, 2015 13.05 13.31 12.92 13.23 932,936 +0.06(+0.42%)
Jun 04, 2015 13.13 13.28 13.09 13.17 715,219 -0.05(-0.35%)
Jun 03, 2015 13.10 13.30 13.02 13.22 683,361 +0.12(+0.92%)
Jun 02, 2015 13.01 13.15 12.96 13.10 709,631 +0.02(+0.14%)
Jun 01, 2015 12.96 13.14 12.76 13.08 728,085 +0.21(+1.65%)
May 29, 2015 13.10 13.15 12.83 12.87 654,373 -0.26(-1.97%)
May 28, 2015 13.12 13.19 12.99 13.12 543,022 +0.02(+0.14%)
May 27, 2015 12.96 13.16 12.92 13.11 512,889 +0.11(+0.85%)
May 26, 2015 12.96 13.03 12.83 12.99 466,167 -0.01(-0.07%)
May 22, 2015 13.08 13.00 13.00 13.00 375,777 -0.11(-0.85%)
May 21, 2015 13.15 13.26 12.98 13.12 441,359 -0.07(-0.56%)
May 20, 2015 13.11 13.20 13.01 13.19 450,648 +0.12(+0.92%)
May 19, 2015 13.01 13.09 12.98 13.07 485,681 +0.06(+0.50%)
May 18, 2015 12.87 13.08 12.87 13.00 652,494 +0.10(+0.79%)
May 15, 2015 13.04 13.13 12.88 12.90 599,015 -0.14(-1.07%)
May 14, 2015 12.90 13.05 12.83 13.04 751,722 +0.23(+1.81%)
May 13, 2015 12.89 12.99 12.66 12.81 683,026 -0.03(-0.22%)
May 12, 2015 12.87 12.90 12.62 12.84 717,519 -0.10(-0.79%)
May 11, 2015 12.71 12.99 12.69 12.94 1,083,212 +0.20(+1.60%)
May 08, 2015 12.79 12.84 12.50 12.74 917,003 +0.06(+0.51%)
May 07, 2015 12.41 12.68 12.35 12.67 988,545 +0.24(+1.94%)
May 06, 2015 12.58 12.61 12.34 12.43 1,747,204 -0.16(-1.25%)
May 05, 2015 12.93 12.99 12.45 12.59 1,508,637 -0.38(-2.93%)
May 04, 2015 12.87 12.99 12.62 12.97 1,317,965 +0.38(+3.01%)
May 01, 2015 12.40 12.71 12.34 12.59 996,636 +0.19(+1.57%)
Apr 30, 2015 11.96 12.72 11.87 12.39 2,309,472 +0.54(+4.53%)
Apr 29, 2015 12.02 12.08 11.83 11.86 455,889 -0.22(-1.84%)
Apr 28, 2015 11.96 12.09 11.88 12.08 619,087 +0.14(+1.16%)
Apr 27, 2015 12.18 12.28 11.90 11.94 572,182 -0.24(-1.98%)
Apr 24, 2015 12.17 12.22 12.09 12.18 398,419 +0.01(+0.08%)
Apr 23, 2015 11.96 12.32 11.92 12.17 435,298 +0.16(+1.31%)
Apr 22, 2015 12.18 12.18 11.90 12.01 488,910 -0.17(-1.37%)
Apr 21, 2015 12.17 12.27 12.12 12.18 458,692 +0.07(+0.61%)
Apr 20, 2015 12.08 12.20 11.97 12.11 420,364 +0.08(+0.69%)
Apr 17, 2015 12.37 12.47 12.00 12.02 795,232 -0.48(-3.85%)
Apr 16, 2015 12.20 12.52 12.19 12.50 642,640 +0.26(+2.12%)
Apr 15, 2015 12.37 12.37 12.18 12.24 535,134 -0.06(-0.45%)
Apr 14, 2015 12.24 12.37 12.12 12.30 583,261 -0.14(-1.12%)
Apr 13, 2015 12.30 12.44 12.28 12.44 308,985 +0.11(+0.90%)
Apr 10, 2015 12.56 12.60 12.32 12.33 541,244 -0.17(-1.33%)
Apr 09, 2015 12.50 12.61 12.32 12.49 441,666 -0.01(-0.07%)
Apr 08, 2015 12.58 12.63 12.49 12.50 429,182 -0.04(-0.30%)
Apr 07, 2015 12.84 12.87 12.46 12.54 738,135 -0.36(-2.80%)
Apr 06, 2015 12.49 12.90 12.46 12.90 1,211,494 +0.40(+3.18%)
Apr 02, 2015 12.59 12.50 12.50 12.50 1,112,572 -0.05(-0.37%)
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.