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 (%)
Jan 31, 2018 22.64 22.68 21.92 22.21 3,105,775 -0.29(-1.27%)
Jan 30, 2018 22.06 22.59 22.02 22.49 2,435,260 +0.19(+0.86%)
Jan 29, 2018 21.87 22.54 21.71 22.30 2,875,049 +0.38(+1.74%)
Jan 26, 2018 21.44 21.97 21.25 21.92 4,068,730 +0.48(+2.23%)
Jan 25, 2018 21.44 21.44 20.82 21.44 2,572,581 +0.19(+0.90%)
Jan 24, 2018 21.54 21.73 20.99 21.25 3,340,511 -0.33(-1.55%)
Jan 23, 2018 21.06 21.59 20.92 21.59 3,993,329 +0.57(+2.73%)
Jan 22, 2018 20.68 21.08 20.30 21.01 5,066,097 +0.10(+0.46%)
Jan 19, 2018 19.25 20.99 19.15 20.92 7,002,666 +1.62(+8.42%)
Jan 18, 2018 19.29 19.39 19.10 19.29 1,366,592 +0.00(+0.00%)
Jan 17, 2018 19.05 19.41 18.67 19.29 2,224,765 +0.33(+1.76%)
Jan 16, 2018 19.39 19.39 18.96 18.96 1,683,413 -0.38(-1.98%)
Jan 12, 2018 19.34 19.34 19.34 0 +0.76(+4.11%)
Jan 11, 2018 18.34 18.72 18.24 18.58 1,048,193 +0.19(+1.04%)
Jan 10, 2018 18.29 18.46 18.15 18.39 1,620,758 -0.14(-0.77%)
Jan 09, 2018 17.91 18.67 17.91 18.53 2,380,820 +0.66(+3.69%)
Jan 08, 2018 17.82 18.11 17.63 17.87 1,639,471 +0.00(+0.00%)
Jan 05, 2018 17.49 17.97 17.49 17.87 1,112,413 +0.43(+2.46%)
Jan 04, 2018 17.68 17.73 17.30 17.44 1,723,178 -0.24(-1.35%)
Jan 03, 2018 18.11 18.16 17.56 17.68 1,256,063 -0.38(-2.11%)
Jan 02, 2018 17.73 18.06 17.68 18.06 1,382,645 +0.43(+2.43%)
Dec 29, 2017 17.63 17.63 17.63 0 -0.14(-0.80%)
Dec 28, 2017 17.82 17.85 17.63 17.77 1,155,204 +0.00(+0.00%)
Dec 27, 2017 17.77 17.92 17.63 17.77 694,283 -0.10(-0.53%)
Dec 26, 2017 17.63 17.92 17.58 17.87 975,608 +0.24(+1.35%)
Dec 22, 2017 17.87 17.92 17.63 17.63 1,447,251 -0.24(-1.33%)
Dec 21, 2017 17.68 17.97 17.54 17.87 1,475,801 +0.24(+1.35%)
Dec 20, 2017 17.77 17.82 17.58 17.63 856,608 -0.10(-0.54%)
Dec 19, 2017 17.77 17.82 17.44 17.73 1,016,343 +0.00(+0.00%)
Dec 18, 2017 17.77 17.92 17.68 17.73 1,595,627 -0.05(-0.27%)
Dec 15, 2017 17.23 17.85 17.23 17.77 3,919,112 +0.52(+3.04%)
Dec 14, 2017 17.39 17.58 17.16 17.25 1,121,676 -0.10(-0.55%)
Dec 13, 2017 17.16 17.49 17.11 17.35 1,581,529 +0.19(+1.11%)
Dec 12, 2017 17.44 17.44 17.06 17.16 1,178,165 -0.19(-1.10%)
Dec 11, 2017 17.01 17.54 16.99 17.35 2,920,156 +0.43(+2.54%)
Dec 08, 2017 16.92 17.11 16.68 16.92 7,272,684 +0.00(+0.00%)
Dec 07, 2017 17.39 17.39 16.77 8,432,960 +0.00(+0.00%)
Dec 06, 2017 17.97 17.97 17.68 17.77 1,092,329 -0.14(-0.80%)
Dec 05, 2017 17.92 18.04 17.73 17.92 1,301,010 +0.10(+0.53%)
Dec 04, 2017 18.01 18.11 18.01 17.82 1,206,705 +0.05(+0.27%)
Dec 01, 2017 17.77 17.80 17.25 17.77 887,521 -0.14(-0.80%)
Nov 30, 2017 17.58 17.92 17.49 17.92 1,301,191 +0.29(+1.62%)
Nov 29, 2017 17.82 18.06 17.54 17.63 1,068,354 -0.14(-0.80%)
Nov 28, 2017 17.49 17.77 17.35 17.77 933,073 +0.33(+1.91%)
Nov 27, 2017 17.39 17.54 17.35 17.44 1,765,252 +0.05(+0.27%)
Nov 24, 2017 17.39 17.44 17.27 17.39 251,885 +0.05(+0.27%)
Nov 22, 2017 17.25 17.44 17.25 17.35 658,154 +0.10(+0.55%)
Nov 21, 2017 16.92 17.25 16.92 17.25 783,640 +0.38(+2.26%)
Nov 20, 2017 16.82 16.96 16.73 16.87 1,122,830 +0.05(+0.28%)
Nov 17, 2017 16.68 17.01 16.68 16.82 1,352,937 +0.05(+0.28%)
Nov 16, 2017 16.49 16.82 16.44 16.77 1,224,604 +0.33(+2.03%)
Nov 15, 2017 16.44 16.58 16.30 16.44 1,004,150 -0.14(-0.86%)
Nov 14, 2017 16.54 16.73 16.42 16.58 918,203 -0.05(-0.29%)
Nov 13, 2017 16.82 16.87 16.44 16.63 1,170,435 -0.29(-1.69%)
Nov 10, 2017 16.63 16.96 16.54 16.92 981,025 +0.33(+2.01%)
Nov 09, 2017 16.30 16.70 16.15 16.58 962,622 +0.19(+1.16%)
Nov 08, 2017 16.30 16.54 16.18 16.39 1,773,203 +0.10(+0.58%)
Nov 07, 2017 16.49 16.54 16.25 16.30 1,681,090 -0.19(-1.16%)
Nov 06, 2017 16.63 16.68 16.30 16.49 1,581,162 -0.14(-0.86%)
Nov 03, 2017 16.96 16.96 16.54 16.63 2,648,005 -0.38(-2.24%)
Nov 02, 2017 17.06 17.25 16.77 17.01 2,444,356 -0.14(-0.83%)
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.