New York Times Company (NY: NYT )

55.00 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 9:54 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 43.91 43.91 43.30 43.33 823,290 -0.47(-1.07%)
Aug 28, 2020 43.38 43.84 42.97 43.80 776,400 +0.43(+0.99%)
Aug 27, 2020 43.65 43.82 42.94 43.37 954,928 +0.22(+0.51%)
Aug 26, 2020 42.90 43.40 42.88 43.15 638,884 +0.15(+0.35%)
Aug 25, 2020 43.53 43.78 42.80 43.00 1,025,812 -0.50(-1.15%)
Aug 24, 2020 43.87 43.87 43.11 43.50 908,960 -0.08(-0.18%)
Aug 21, 2020 44.23 44.23 43.45 43.58 1,212,900 -0.71(-1.60%)
Aug 20, 2020 43.63 44.68 43.60 44.29 1,555,988 +0.28(+0.64%)
Aug 19, 2020 44.06 44.25 43.69 44.01 847,245 +0.02(+0.05%)
Aug 18, 2020 44.24 44.79 43.94 43.99 1,015,167 -0.37(-0.83%)
Aug 17, 2020 44.87 44.87 43.67 44.36 1,346,447 -0.15(-0.34%)
Aug 14, 2020 44.85 45.23 44.43 44.51 1,304,000 -0.31(-0.69%)
Aug 13, 2020 43.47 44.82 43.36 44.82 1,684,351 +1.34(+3.08%)
Aug 12, 2020 43.78 44.13 42.79 43.48 1,757,750 -0.06(-0.14%)
Aug 11, 2020 43.70 45.07 43.46 43.54 2,265,423 -0.96(-2.16%)
Aug 10, 2020 45.64 46.03 44.41 44.50 1,801,000 -1.11(-2.43%)
Aug 07, 2020 46.36 46.95 45.20 45.61 1,404,200 -0.87(-1.87%)
Aug 06, 2020 47.66 47.95 46.35 46.48 1,118,462 -0.90(-1.90%)
Aug 05, 2020 47.39 47.74 45.19 47.38 3,921,734 +0.59(+1.26%)
Aug 04, 2020 45.64 47.49 45.43 46.79 2,922,217 +0.89(+1.94%)
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.