New York Times Company (NY: NYT )

52.10 USD -0.05 (-0.10%)
Streaming Delayed Price Updated: 5:42 AM EST, Mar 4, 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%)
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.