New York Times Company (NY: NYT )

51.17 USD -0.76 (-1.46%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.95 27.23 26.82 26.83 2,077,000 +0.01(+0.04%)
Nov 29, 2018 26.65 26.91 26.30 26.82 1,985,484 +0.07(+0.26%)
Nov 28, 2018 26.57 26.90 26.50 26.75 1,656,765 +0.45(+1.71%)
Nov 27, 2018 26.37 26.62 26.21 26.30 1,529,970 +0.01(+0.04%)
Nov 26, 2018 26.14 26.57 25.96 26.29 1,283,624 +0.44(+1.70%)
Nov 23, 2018 25.27 25.96 25.27 25.85 918,900 +0.47(+1.85%)
Nov 21, 2018 25.38 25.38 25.38 0 +0.58(+2.34%)
Nov 20, 2018 25.30 25.46 24.53 24.80 2,246,326 -0.83(-3.24%)
Nov 19, 2018 26.28 26.40 25.52 25.63 1,618,863 -0.67(-2.55%)
Nov 16, 2018 26.23 26.67 25.89 26.30 1,398,400 -0.20(-0.75%)
Nov 15, 2018 26.00 26.59 25.78 26.50 2,022,100 +0.55(+2.12%)
Nov 14, 2018 26.42 26.43 25.57 25.95 2,231,143 -0.12(-0.46%)
Nov 13, 2018 26.50 26.80 26.02 26.07 1,945,537 -0.29(-1.10%)
Nov 12, 2018 27.51 27.62 26.32 26.36 2,558,998 -1.13(-4.11%)
Nov 09, 2018 27.47 27.75 27.20 27.49 1,934,600 -0.10(-0.36%)
Nov 08, 2018 27.40 27.75 27.20 27.59 2,202,919 -0.07(-0.25%)
Nov 07, 2018 27.04 28.06 26.87 27.66 2,658,487 +0.72(+2.67%)
Nov 06, 2018 26.44 26.99 25.67 26.94 3,815,986 -1.05(-3.75%)
Nov 05, 2018 28.12 28.32 27.70 27.99 2,136,180 +0.16(+0.57%)
Nov 02, 2018 28.28 28.45 27.14 27.83 2,336,000 -0.40(-1.42%)
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.