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 (%)
Mar 31, 2020 32.04 32.45 30.23 30.71 1,795,756 -1.22(-3.82%)
Mar 30, 2020 32.31 32.85 31.23 31.93 1,435,923 -0.18(-0.56%)
Mar 27, 2020 31.77 32.97 31.09 32.11 1,244,000 -0.76(-2.31%)
Mar 26, 2020 32.85 34.02 31.90 32.87 1,515,571 +0.37(+1.14%)
Mar 25, 2020 31.92 33.58 31.16 32.50 1,499,927 +0.71(+2.23%)
Mar 24, 2020 30.22 32.22 29.50 31.79 2,178,994 +2.57(+8.80%)
Mar 23, 2020 29.11 31.26 28.10 29.22 1,528,638 +0.03(+0.10%)
Mar 20, 2020 29.70 31.49 29.08 29.19 2,625,300 -0.14(-0.48%)
Mar 19, 2020 28.11 29.85 26.13 29.33 1,884,565 +0.87(+3.06%)
Mar 18, 2020 30.92 31.72 26.67 28.46 1,898,702 -4.15(-12.73%)
Mar 17, 2020 31.15 33.72 30.25 32.61 2,399,344 +1.71(+5.53%)
Mar 16, 2020 30.12 31.66 29.22 30.90 2,244,036 -2.26(-6.82%)
Mar 13, 2020 33.13 33.90 31.76 33.16 1,829,700 +1.48(+4.67%)
Mar 12, 2020 32.00 32.21 27.41 31.68 2,692,524 -2.16(-6.38%)
Mar 11, 2020 34.56 35.09 33.03 33.84 1,518,125 -1.63(-4.60%)
Mar 10, 2020 34.66 35.47 33.82 35.47 1,562,842 +1.61(+4.75%)
Mar 09, 2020 36.08 36.27 33.71 33.86 2,332,847 -3.62(-9.66%)
Mar 06, 2020 36.69 37.59 36.23 37.48 1,801,800 +0.11(+0.29%)
Mar 05, 2020 37.45 37.61 36.52 37.37 3,164,064 -0.81(-2.12%)
Mar 04, 2020 37.11 38.23 36.78 38.18 988,499 +1.37(+3.72%)
Mar 03, 2020 37.01 37.80 35.99 36.81 1,793,956 -0.46(-1.23%)
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.