New York Times Company (NY: NYT )

51.93 USD -0.35 (-0.67%)
Official Closing Price Updated: 4:46 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 38.50 39.34 38.35 39.23 1,473,600 +0.61(+1.58%)
May 28, 2020 39.65 39.76 38.53 38.62 1,259,157 -0.82(-2.08%)
May 27, 2020 39.91 40.05 39.35 39.44 2,039,733 +0.14(+0.36%)
May 26, 2020 39.10 39.49 38.70 39.30 2,594,538 +0.99(+2.58%)
May 22, 2020 38.30 38.73 38.04 38.31 1,168,100 +0.13(+0.34%)
May 21, 2020 36.54 38.28 36.11 38.18 1,838,990 +1.57(+4.29%)
May 20, 2020 37.62 37.93 36.53 36.61 1,632,617 -0.52(-1.40%)
May 19, 2020 37.67 38.23 37.12 37.13 1,811,582 -0.44(-1.17%)
May 18, 2020 38.02 39.20 37.55 37.57 3,559,735 +0.79(+2.15%)
May 15, 2020 36.31 36.96 35.99 36.78 2,549,000 +0.36(+0.99%)
May 14, 2020 35.63 36.61 35.26 36.42 2,615,702 +0.31(+0.86%)
May 13, 2020 36.97 36.97 35.39 36.11 1,535,696 -1.03(-2.77%)
May 12, 2020 36.26 37.60 36.15 37.14 1,511,731 +1.04(+2.88%)
May 11, 2020 35.59 36.60 35.59 36.10 1,786,574 +0.31(+0.87%)
May 08, 2020 35.00 36.03 34.99 35.79 1,732,900 +0.69(+1.97%)
May 07, 2020 35.13 35.66 34.99 35.10 2,213,718 +0.29(+0.83%)
May 06, 2020 33.49 35.79 32.26 34.81 2,707,063 +1.45(+4.35%)
May 05, 2020 32.94 33.66 32.65 33.36 3,163,362 +0.97(+2.99%)
May 04, 2020 32.26 32.50 31.85 32.39 1,221,978 -0.06(-0.18%)
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.