New York Times Company (NY: NYT )

49.02 USD -0.09 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.45 18.80 18.35 18.80 1,240,107 +0.30(+1.62%)
Nov 29, 2017 18.70 18.95 18.40 18.50 1,018,200 -0.15(-0.80%)
Nov 28, 2017 18.35 18.65 18.20 18.65 889,270 +0.35(+1.91%)
Nov 27, 2017 18.25 18.40 18.20 18.30 1,682,382 +0.05(+0.27%)
Nov 24, 2017 18.25 18.30 18.12 18.25 240,061 +0.05(+0.27%)
Nov 22, 2017 18.10 18.30 18.10 18.20 627,257 +0.10(+0.55%)
Nov 21, 2017 17.75 18.10 17.75 18.10 746,852 +0.40(+2.26%)
Nov 20, 2017 17.65 17.80 17.55 17.70 1,070,119 +0.05(+0.28%)
Nov 17, 2017 17.50 17.85 17.50 17.65 1,289,423 +0.05(+0.28%)
Nov 16, 2017 17.30 17.65 17.25 17.60 1,167,115 +0.35(+2.03%)
Nov 15, 2017 17.25 17.40 17.10 17.25 957,010 -0.15(-0.86%)
Nov 14, 2017 17.35 17.55 17.23 17.40 875,098 -0.05(-0.29%)
Nov 13, 2017 17.65 17.70 17.25 17.45 1,115,489 -0.30(-1.69%)
Nov 10, 2017 17.45 17.80 17.35 17.75 934,971 +0.35(+2.01%)
Nov 09, 2017 17.10 17.52 16.95 17.40 917,432 +0.20(+1.16%)
Nov 08, 2017 17.10 17.35 16.98 17.20 1,689,960 +0.10(+0.58%)
Nov 07, 2017 17.30 17.35 17.05 17.10 1,602,171 -0.20(-1.16%)
Nov 06, 2017 17.45 17.50 17.10 17.30 1,506,934 -0.15(-0.86%)
Nov 03, 2017 17.80 17.80 17.35 17.45 2,523,694 -0.40(-2.24%)
Nov 02, 2017 17.90 18.10 17.60 17.85 2,329,605 -0.15(-0.83%)
Nov 01, 2017 19.80 19.80 17.90 18.00 3,836,474 -1.10(-5.76%)
Oct 31, 2017 19.30 19.35 19.00 19.10 1,462,588 -0.10(-0.52%)
Oct 30, 2017 19.30 19.35 19.10 19.20 927,069 -0.15(-0.78%)
Oct 27, 2017 19.35 19.45 18.90 19.35 1,210,470 +0.00(+0.00%)
Oct 26, 2017 19.40 19.62 19.25 19.35 1,075,763 -0.05(-0.26%)
Oct 25, 2017 19.75 19.75 19.10 19.40 1,379,909 -0.25(-1.27%)
Oct 24, 2017 19.60 19.80 19.45 19.65 1,369,821 +0.10(+0.51%)
Oct 23, 2017 19.50 19.60 19.35 19.55 642,645 +0.10(+0.51%)
Oct 20, 2017 19.20 19.50 19.15 19.45 997,569 +0.35(+1.83%)
Oct 19, 2017 19.05 19.17 18.90 19.10 835,934 -0.05(-0.26%)
Oct 18, 2017 19.10 19.45 18.95 19.15 1,237,562 +0.10(+0.52%)
Oct 17, 2017 19.20 19.23 18.85 19.05 1,614,675 -0.15(-0.78%)
Oct 16, 2017 19.20 19.25 19.08 19.20 1,120,289 +0.05(+0.26%)
Oct 13, 2017 19.25 19.25 19.05 19.15 979,579 +0.00(+0.00%)
Oct 12, 2017 19.25 19.25 19.00 19.15 973,520 -0.10(-0.52%)
Oct 11, 2017 19.20 19.40 19.00 19.25 825,636 +0.00(+0.00%)
Oct 10, 2017 19.20 19.30 19.00 19.25 991,849 +0.05(+0.26%)
Oct 09, 2017 19.65 19.75 19.10 19.20 856,074 -0.45(-2.29%)
Oct 06, 2017 20.00 20.00 19.45 19.65 1,452,211 -0.35(-1.75%)
Oct 05, 2017 19.85 20.05 19.70 20.00 604,895 +0.20(+1.01%)
Oct 04, 2017 20.00 20.10 19.80 19.80 874,374 -0.20(-1.00%)
Oct 03, 2017 19.90 20.05 19.75 20.00 770,893 +0.10(+0.50%)
Oct 02, 2017 19.60 19.90 19.45 19.90 884,406 +0.30(+1.53%)
Sep 29, 2017 19.65 19.75 19.55 19.60 1,025,583 -0.05(-0.25%)
Sep 28, 2017 19.70 19.70 19.55 19.65 592,302 -0.10(-0.51%)
Sep 27, 2017 19.85 19.75 1,172,548 +0.30(+1.54%)
Sep 26, 2017 19.55 19.70 19.40 19.45 703,140 -0.05(-0.26%)
Sep 25, 2017 19.45 19.65 19.35 19.50 964,605 +0.05(+0.26%)
Sep 22, 2017 19.30 19.52 19.25 19.45 679,617 +0.15(+0.78%)
Sep 21, 2017 19.35 19.55 19.20 19.30 1,333,257 -0.10(-0.52%)
Sep 20, 2017 19.40 19.50 19.30 19.40 1,119,200 +0.05(+0.26%)
Sep 19, 2017 19.35 19.45 19.25 19.35 668,216 +0.00(+0.00%)
Sep 18, 2017 19.20 19.39 19.20 19.35 571,357 +0.15(+0.78%)
Sep 15, 2017 19.25 19.25 19.10 19.20 1,521,648 +0.05(+0.26%)
Sep 14, 2017 19.05 19.15 18.95 19.15 782,622 +0.05(+0.26%)
Sep 13, 2017 19.05 19.25 19.05 19.10 1,262,194 -0.05(-0.26%)
Sep 12, 2017 19.00 19.23 19.00 19.15 743,996 +0.20(+1.06%)
Sep 11, 2017 19.05 19.15 18.85 18.95 863,977 -0.10(-0.52%)
Sep 08, 2017 18.95 19.10 18.85 19.05 2,051,594 +0.10(+0.53%)
Sep 07, 2017 18.75 18.98 18.70 18.95 1,016,767 +0.20(+1.07%)
Sep 06, 2017 18.80 18.90 18.70 18.75 848,843 +0.05(+0.27%)
Sep 05, 2017 18.85 18.99 18.50 18.70 880,720 -0.15(-0.80%)
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.