New York Times Company (NY: NYT )

50.72 USD +0.26 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 13.87 14.04 13.77 13.96 301,701 +0.18(+1.31%)
Nov 27, 2013 13.79 13.82 13.62 13.78 532,379 +0.04(+0.29%)
Nov 26, 2013 13.73 13.83 13.62 13.74 1,190,782 +0.00(+0.00%)
Nov 25, 2013 13.98 14.00 13.70 13.74 602,005 -0.22(-1.58%)
Nov 22, 2013 13.87 14.10 13.83 13.96 981,689 +0.09(+0.65%)
Nov 21, 2013 13.62 13.87 13.56 13.87 691,322 +0.30(+2.21%)
Nov 20, 2013 13.49 13.73 13.37 13.57 560,773 +0.14(+1.04%)
Nov 19, 2013 13.34 13.53 13.30 13.43 711,270 +0.06(+0.45%)
Nov 18, 2013 13.62 13.71 13.34 13.37 437,025 -0.24(-1.76%)
Nov 15, 2013 13.36 13.68 13.36 13.61 799,301 +0.25(+1.87%)
Nov 14, 2013 13.51 13.53 13.31 13.36 371,037 -0.18(-1.33%)
Nov 13, 2013 13.19 13.54 13.19 13.54 418,867 +0.22(+1.65%)
Nov 12, 2013 13.23 13.38 13.22 13.32 521,678 +0.01(+0.08%)
Nov 11, 2013 13.24 13.43 13.21 13.31 305,893 +0.00(+0.00%)
Nov 08, 2013 12.88 13.33 12.84 13.31 740,103 +0.42(+3.26%)
Nov 07, 2013 13.30 13.34 12.85 12.89 970,290 -0.38(-2.86%)
Nov 06, 2013 13.64 13.66 13.21 13.27 1,022,022 -0.25(-1.85%)
Nov 05, 2013 13.65 13.67 13.45 13.52 952,474 -0.20(-1.46%)
Nov 04, 2013 13.73 13.80 13.56 13.72 647,591 +0.01(+0.07%)
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.