New York Times Company (NY: NYT )

54.56 -0.50 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 12.48 12.48 12.48 0 -0.09(-0.75%)
Dec 29, 2016 12.62 12.76 12.43 12.57 438,711 -0.05(-0.37%)
Dec 28, 2016 12.86 12.90 12.57 12.62 244,728 -0.19(-1.47%)
Dec 27, 2016 12.71 12.90 12.71 12.81 142,363 +0.05(+0.37%)
Dec 23, 2016 12.76 12.76 12.76 0 +0.05(+0.37%)
Dec 22, 2016 12.67 12.83 12.53 12.71 270,661 +0.00(+0.00%)
Dec 21, 2016 12.81 12.81 12.53 12.71 369,391 -0.09(-0.73%)
Dec 20, 2016 12.81 12.95 12.65 12.81 501,092 +0.00(+0.00%)
Dec 19, 2016 12.81 12.90 12.67 12.81 453,953 +0.05(+0.37%)
Dec 16, 2016 12.71 12.95 12.64 12.76 1,811,574 +0.09(+0.74%)
Dec 15, 2016 12.71 12.90 12.67 12.67 651,566 +0.05(+0.37%)
Dec 14, 2016 12.71 12.94 12.62 12.62 592,768 -0.14(-1.10%)
Dec 13, 2016 13.00 13.09 12.53 12.76 1,181,069 -0.19(-1.45%)
Dec 12, 2016 13.18 13.28 12.86 12.95 566,100 -0.28(-2.13%)
Dec 09, 2016 13.14 13.32 13.00 13.23 663,551 +0.14(+1.07%)
Dec 08, 2016 12.53 13.14 12.53 13.09 944,365 +0.52(+4.10%)
Dec 07, 2016 12.25 12.67 12.25 12.57 788,732 +0.23(+1.90%)
Dec 06, 2016 12.39 12.39 12.06 12.34 640,500 -0.05(-0.38%)
Dec 05, 2016 12.10 12.62 12.03 12.39 806,774 +0.38(+3.12%)
Dec 02, 2016 12.20 12.32 11.87 12.01 544,287 -0.14(-1.16%)
Dec 01, 2016 12.25 12.39 12.10 12.15 492,117 -0.05(-0.39%)
Nov 30, 2016 12.20 12.29 12.10 12.20 585,589 +0.14(+1.17%)
Nov 29, 2016 12.06 12.34 12.01 12.06 862,480 -0.05(-0.39%)
Nov 28, 2016 12.01 12.29 11.99 12.10 533,505 +0.05(+0.39%)
Nov 25, 2016 12.01 12.15 11.96 12.06 261,314 +0.00(+0.00%)
Nov 23, 2016 12.06 12.06 12.06 0 +0.19(+1.58%)
Nov 22, 2016 11.64 11.96 11.45 11.87 535,995 +0.19(+1.61%)
Nov 21, 2016 11.68 11.78 11.54 11.68 678,674 +0.00(+0.00%)
Nov 18, 2016 11.54 11.73 11.45 11.68 688,226 +0.14(+1.22%)
Nov 17, 2016 11.54 11.64 11.45 11.54 784,279 +0.09(+0.82%)
Nov 16, 2016 11.49 11.59 11.40 11.45 576,953 -0.05(-0.41%)
Nov 15, 2016 11.68 11.68 11.31 11.49 811,166 -0.19(-1.61%)
Nov 14, 2016 11.68 11.82 11.45 11.68 909,502 +0.19(+1.63%)
Nov 11, 2016 11.07 11.64 11.03 11.49 1,691,577 +0.47(+4.26%)
Nov 10, 2016 10.88 11.21 10.79 11.03 1,179,163 +0.23(+2.17%)
Nov 09, 2016 10.42 10.81 10.37 10.79 981,916 +0.28(+2.68%)
Nov 08, 2016 10.37 10.60 10.37 10.51 745,294 +0.09(+0.90%)
Nov 07, 2016 10.37 10.58 10.30 10.42 771,430 +0.14(+1.37%)
Nov 04, 2016 10.23 10.42 10.09 10.27 990,445 +0.14(+1.39%)
Nov 03, 2016 10.23 10.27 9.946 10.13 1,245,415 -0.14(-1.37%)
Nov 02, 2016 10.32 10.51 10.18 10.27 924,227 +0.05(+0.46%)
Nov 01, 2016 10.23 10.32 10.09 10.23 975,363 +0.00(+0.00%)
Oct 31, 2016 10.37 10.42 10.23 10.23 667,386 -0.14(-1.36%)
Oct 28, 2016 10.27 10.42 10.23 10.37 428,109 +0.05(+0.45%)
Oct 27, 2016 10.70 10.70 10.13 10.32 936,275 -0.38(-3.51%)
Oct 26, 2016 10.74 10.84 10.60 10.70 698,554 -0.05(-0.44%)
Oct 25, 2016 10.70 10.79 10.65 10.74 405,796 -0.05(-0.43%)
Oct 24, 2016 10.98 10.98 10.74 10.79 594,959 -0.05(-0.43%)
Oct 21, 2016 10.70 10.84 10.60 10.84 370,743 +0.00(+0.00%)
Oct 20, 2016 10.79 10.88 10.70 10.84 565,310 +0.00(+0.00%)
Oct 19, 2016 10.88 10.93 10.74 10.84 489,410 +0.05(+0.44%)
Oct 18, 2016 10.79 10.88 10.65 10.79 641,231 +0.14(+1.32%)
Oct 17, 2016 10.79 10.88 10.60 10.65 413,046 -0.19(-1.73%)
Oct 14, 2016 10.88 10.98 10.77 10.84 303,517 -0.05(-0.43%)
Oct 13, 2016 10.84 10.98 10.74 10.88 317,665 -0.09(-0.85%)
Oct 12, 2016 11.03 11.17 10.88 10.98 591,628 +0.05(+0.43%)
Oct 11, 2016 11.07 11.17 10.88 10.93 400,725 -0.19(-1.69%)
Oct 10, 2016 11.07 11.21 11.03 11.12 306,559 +0.05(+0.42%)
Oct 07, 2016 11.22 11.28 11.03 11.07 764,402 -0.16(-1.42%)
Oct 06, 2016 11.28 11.33 11.13 11.23 473,985 -0.05(-0.42%)
Oct 05, 2016 11.26 11.34 11.19 11.28 470,399 +0.08(+0.75%)
Oct 04, 2016 11.32 11.40 11.16 11.19 467,140 -0.14(-1.24%)
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.