New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.31 18.36 17.93 18.07 919,870 -0.29(-1.55%)
Jul 28, 2017 19.07 19.17 18.31 18.36 2,342,658 -0.62(-3.26%)
Jul 27, 2017 17.64 19.07 17.60 18.98 3,474,340 +1.52(+8.72%)
Jul 26, 2017 17.45 17.74 17.41 17.45 1,754,705 -0.05(-0.27%)
Jul 25, 2017 17.45 17.60 17.41 17.50 1,293,652 +0.14(+0.82%)
Jul 24, 2017 17.22 17.45 17.14 17.36 976,700 +0.14(+0.83%)
Jul 21, 2017 17.22 17.26 17.12 17.22 858,427 +0.05(+0.28%)
Jul 20, 2017 16.93 17.26 16.93 17.17 1,478,981 +0.29(+1.69%)
Jul 19, 2017 16.74 16.91 16.74 16.88 855,211 +0.19(+1.14%)
Jul 18, 2017 16.64 16.74 16.62 16.69 728,243 -0.05(-0.28%)
Jul 17, 2017 16.79 16.79 16.62 16.74 766,057 +0.00(+0.00%)
Jul 14, 2017 16.64 16.79 16.62 16.74 632,930 +0.05(+0.28%)
Jul 13, 2017 16.64 16.74 16.55 16.69 1,525,062 +0.05(+0.29%)
Jul 12, 2017 16.69 16.84 16.57 16.64 660,523 -0.05(-0.29%)
Jul 11, 2017 16.60 16.79 16.45 16.69 1,076,800 +0.14(+0.86%)
Jul 10, 2017 16.55 16.64 16.45 16.55 1,016,853 -0.10(-0.63%)
Jul 07, 2017 16.46 16.80 16.46 16.65 1,264,703 +0.09(+0.57%)
Jul 06, 2017 16.75 16.80 16.49 16.56 1,293,031 -0.28(-1.69%)
Jul 05, 2017 16.80 16.89 16.65 16.84 1,320,266 +0.00(+0.00%)
Jul 03, 2017 16.75 16.89 16.65 16.84 560,488 +0.05(+0.28%)
Jun 30, 2017 16.84 16.94 16.61 16.80 911,629 -0.09(-0.56%)
Jun 29, 2017 17.08 17.08 16.63 16.89 864,475 -0.19(-1.11%)
Jun 28, 2017 16.80 17.08 16.61 17.08 1,263,342 +0.47(+2.86%)
Jun 27, 2017 16.56 16.80 16.46 16.61 1,151,916 +0.14(+0.86%)
Jun 26, 2017 16.70 16.82 16.27 16.46 2,318,266 -0.28(-1.70%)
Jun 23, 2017 16.56 16.75 16.51 16.75 2,754,167 +0.24(+1.44%)
Jun 22, 2017 16.51 16.61 16.37 16.51 2,157,165 -0.05(-0.29%)
Jun 21, 2017 16.56 16.65 16.46 16.56 720,492 -0.05(-0.29%)
Jun 20, 2017 16.75 16.75 16.46 16.61 929,018 -0.24(-1.41%)
Jun 19, 2017 16.89 16.94 16.70 16.84 973,865 +0.05(+0.28%)
Jun 16, 2017 16.56 16.80 16.51 16.80 1,371,627 +0.05(+0.28%)
Jun 15, 2017 16.80 16.89 16.56 16.75 1,491,545 -0.19(-1.12%)
Jun 14, 2017 16.99 16.99 16.80 16.94 966,800 -0.05(-0.28%)
Jun 13, 2017 16.89 17.08 16.77 16.99 1,441,174 +0.14(+0.85%)
Jun 12, 2017 16.84 16.94 16.75 16.84 1,038,554 +0.05(+0.28%)
Jun 09, 2017 16.75 16.94 16.68 16.80 1,362,218 +0.09(+0.57%)
Jun 08, 2017 16.37 16.70 16.37 16.70 1,241,661 +0.33(+2.03%)
Jun 07, 2017 16.46 16.51 16.32 16.37 877,972 -0.09(-0.58%)
Jun 06, 2017 16.56 16.61 16.32 16.46 911,703 -0.19(-1.14%)
Jun 05, 2017 16.75 16.80 16.61 16.65 720,391 -0.05(-0.28%)
Jun 02, 2017 16.65 16.89 16.56 16.70 914,823 -0.05(-0.28%)
Jun 01, 2017 16.75 16.76 16.51 16.75 2,202,820 +0.05(+0.28%)
May 31, 2017 16.70 16.80 16.42 16.70 1,399,465 +0.00(+0.00%)
May 30, 2017 16.42 16.70 16.32 16.70 1,473,449 +0.33(+2.03%)
May 26, 2017 16.37 16.46 16.27 16.37 1,015,285 -0.05(-0.29%)
May 25, 2017 16.61 16.61 16.37 16.42 1,017,029 -0.14(-0.86%)
May 24, 2017 16.46 16.56 16.32 16.56 1,180,256 +0.05(+0.29%)
May 23, 2017 16.51 16.61 16.37 16.51 765,266 +0.00(+0.00%)
May 22, 2017 16.42 16.56 16.37 16.51 1,216,602 +0.05(+0.29%)
May 19, 2017 15.99 16.46 15.94 16.46 3,443,167 +0.47(+2.97%)
May 18, 2017 15.94 16.09 15.82 15.99 1,325,508 +0.00(+0.00%)
May 17, 2017 16.23 16.18 15.87 15.99 1,722,202 -0.24(-1.46%)
May 16, 2017 16.42 16.42 16.11 16.23 880,910 -0.14(-0.87%)
May 15, 2017 16.32 16.51 16.27 16.37 888,300 +0.05(+0.29%)
May 12, 2017 16.37 16.46 16.23 16.32 1,041,348 +0.00(+0.00%)
May 11, 2017 16.32 16.56 16.16 16.32 1,515,134 +0.00(+0.00%)
May 10, 2017 16.13 16.37 16.04 16.32 1,235,369 +0.14(+0.88%)
May 09, 2017 16.13 16.27 16.04 16.18 1,555,795 +0.05(+0.29%)
May 08, 2017 15.99 16.23 15.92 16.13 1,953,440 +0.05(+0.29%)
May 05, 2017 15.94 16.23 15.75 16.09 3,205,007 +0.19(+1.19%)
May 04, 2017 15.37 15.99 15.28 15.90 3,708,098 +0.62(+4.04%)
May 03, 2017 14.19 15.37 14.19 15.28 4,063,298 +1.71(+12.59%)
May 02, 2017 13.71 13.81 13.50 13.57 602,213 -0.14(-1.04%)
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.