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 (%)
Apr 30, 2020 32.24 32.72 31.70 32.52 1,331,258 -0.23(-0.70%)
Apr 29, 2020 32.63 33.09 32.31 32.75 1,598,837 +1.05(+3.31%)
Apr 28, 2020 31.89 32.24 31.03 31.70 1,589,682 +0.31(+0.99%)
Apr 27, 2020 30.93 31.90 30.62 31.39 4,357,161 +0.79(+2.58%)
Apr 24, 2020 30.50 30.81 29.72 30.60 1,229,800 +0.41(+1.36%)
Apr 23, 2020 28.57 30.53 28.50 30.19 1,667,028 +0.79(+2.69%)
Apr 22, 2020 30.70 30.70 29.34 29.40 913,812 -0.57(-1.90%)
Apr 21, 2020 30.40 30.92 29.68 29.97 730,927 -1.07(-3.45%)
Apr 20, 2020 31.04 31.33 30.27 31.04 1,195,900 -0.63(-1.99%)
Apr 17, 2020 31.94 32.04 31.24 31.67 1,006,100 +0.58(+1.87%)
Apr 16, 2020 31.18 31.37 30.71 31.09 1,836,456 -0.02(-0.06%)
Apr 15, 2020 31.53 32.23 30.82 31.11 1,044,359 -1.11(-3.45%)
Apr 14, 2020 32.83 33.20 31.48 32.22 2,742,418 -0.21(-0.65%)
Apr 13, 2020 30.62 32.68 30.38 32.43 1,624,380 +1.70(+5.53%)
Apr 09, 2020 32.37 32.77 30.63 30.73 3,189,100 -1.21(-3.79%)
Apr 08, 2020 31.76 32.48 31.05 31.94 1,117,122 +0.77(+2.47%)
Apr 07, 2020 31.79 32.65 31.03 31.17 1,157,801 +0.39(+1.27%)
Apr 06, 2020 29.93 30.85 29.22 30.78 1,316,333 +2.15(+7.51%)
Apr 03, 2020 28.85 29.44 28.23 28.63 1,991,600 -0.31(-1.07%)
Apr 02, 2020 28.32 29.93 28.20 28.94 1,409,508 +0.50(+1.76%)
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.