New York Times Company (NY: NYT )

44.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 12.28 12.28 12.03 12.16 540,560 -0.11(-0.91%)
Jul 31, 2015 12.28 12.34 12.20 12.27 719,859 +0.02(+0.15%)
Jul 30, 2015 12.22 12.31 12.07 12.25 682,977 -0.05(-0.38%)
Jul 29, 2015 12.19 12.37 12.13 12.30 371,781 +0.08(+0.68%)
Jul 28, 2015 12.27 12.30 12.06 12.22 550,518 -0.01(-0.08%)
Jul 27, 2015 12.23 12.31 12.11 12.23 590,318 -0.09(-0.75%)
Jul 24, 2015 12.29 12.39 12.23 12.32 650,630 -0.01(-0.08%)
Jul 23, 2015 12.38 12.49 12.28 12.33 592,428 -0.02(-0.15%)
Jul 22, 2015 12.28 12.49 12.26 12.35 383,141 +0.08(+0.68%)
Jul 21, 2015 12.40 12.52 12.23 12.26 657,515 -0.13(-1.05%)
Jul 20, 2015 12.26 12.46 12.19 12.39 647,419 +0.13(+1.06%)
Jul 17, 2015 12.37 12.41 12.21 12.26 727,112 -0.14(-1.12%)
Jul 16, 2015 12.48 12.58 12.36 12.40 564,412 +0.01(+0.08%)
Jul 15, 2015 12.48 12.55 12.38 12.39 453,220 -0.09(-0.74%)
Jul 14, 2015 12.49 12.53 12.43 12.49 350,681 +0.01(+0.07%)
Jul 13, 2015 12.31 12.55 12.31 12.48 378,299 +0.21(+1.74%)
Jul 10, 2015 12.24 12.37 12.23 12.26 519,130 +0.21(+1.77%)
Jul 09, 2015 12.20 12.24 12.00 12.05 800,427 +0.02(+0.15%)
Jul 08, 2015 11.99 12.11 11.93 12.03 715,987 -0.09(-0.76%)
Jul 07, 2015 12.19 12.20 11.85 12.12 659,427 -0.06(-0.46%)
Jul 06, 2015 12.50 12.64 12.12 12.18 1,166,112 -0.46(-3.66%)
Jul 02, 2015 12.78 12.64 12.64 12.64 521,420 -0.08(-0.65%)
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.