New York Times Company (NY: NYT )

48.48 USD -0.70 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 13.03 13.03 12.87 12.94 511,507 -0.08(-0.61%)
Aug 30, 2016 13.00 13.03 12.94 13.02 412,449 +0.04(+0.31%)
Aug 29, 2016 13.06 13.11 12.97 12.98 386,308 -0.06(-0.46%)
Aug 26, 2016 13.10 13.15 12.96 13.04 431,447 -0.04(-0.31%)
Aug 25, 2016 13.02 13.14 13.02 13.08 382,152 +0.01(+0.08%)
Aug 24, 2016 13.12 13.20 13.05 13.07 311,254 -0.10(-0.76%)
Aug 23, 2016 13.22 13.27 13.15 13.17 430,864 +0.01(+0.08%)
Aug 22, 2016 13.00 13.18 12.92 13.16 863,910 +0.11(+0.84%)
Aug 19, 2016 12.90 13.08 12.89 13.05 1,307,366 +0.11(+0.85%)
Aug 18, 2016 12.92 13.00 12.90 12.94 450,071 +0.02(+0.15%)
Aug 17, 2016 12.91 12.97 12.87 12.92 449,672 +0.02(+0.16%)
Aug 16, 2016 12.93 12.96 12.88 12.90 409,601 -0.05(-0.39%)
Aug 15, 2016 12.79 13.02 12.79 12.95 583,526 +0.17(+1.33%)
Aug 12, 2016 12.65 12.78 12.63 12.78 384,018 +0.10(+0.79%)
Aug 11, 2016 12.78 12.82 12.62 12.68 465,286 -0.02(-0.16%)
Aug 10, 2016 12.78 12.84 12.70 12.70 330,032 -0.09(-0.70%)
Aug 09, 2016 12.74 12.80 12.71 12.79 528,215 +0.02(+0.16%)
Aug 08, 2016 12.84 12.85 12.76 12.77 407,572 -0.07(-0.55%)
Aug 05, 2016 12.83 12.96 12.72 12.84 591,854 +0.10(+0.78%)
Aug 04, 2016 12.71 12.84 12.70 12.74 668,195 -0.01(-0.08%)
Aug 03, 2016 12.72 12.85 12.72 12.75 827,672 -0.03(-0.23%)
Aug 02, 2016 13.00 13.05 12.64 12.78 1,168,673 -0.24(-1.84%)
Aug 01, 2016 12.99 13.06 12.89 13.02 842,378 +0.04(+0.31%)
Jul 29, 2016 12.73 13.00 12.66 12.98 1,198,864 +0.25(+1.96%)
Jul 28, 2016 12.73 12.79 12.47 12.73 974,170 -0.06(-0.47%)
Jul 27, 2016 12.94 12.96 12.78 12.79 898,324 -0.17(-1.31%)
Jul 26, 2016 12.87 12.97 12.83 12.96 483,922 +0.07(+0.54%)
Jul 25, 2016 12.89 12.95 12.85 12.89 253,059 +0.00(+0.00%)
Jul 22, 2016 12.77 12.90 12.77 12.89 353,458 +0.08(+0.62%)
Jul 21, 2016 12.86 12.95 12.75 12.81 599,032 -0.07(-0.54%)
Jul 20, 2016 12.83 12.94 12.79 12.88 397,993 +0.05(+0.39%)
Jul 19, 2016 12.87 12.90 12.80 12.83 484,810 -0.03(-0.23%)
Jul 18, 2016 12.81 12.98 12.81 12.86 536,324 +0.02(+0.16%)
Jul 15, 2016 12.80 12.86 12.66 12.84 754,202 +0.10(+0.78%)
Jul 14, 2016 12.73 12.76 12.65 12.74 539,800 +0.06(+0.47%)
Jul 13, 2016 12.64 12.71 12.61 12.68 390,352 +0.09(+0.71%)
Jul 12, 2016 12.44 12.66 12.43 12.59 577,444 +0.20(+1.61%)
Jul 11, 2016 12.31 12.42 12.30 12.39 499,110 +0.11(+0.90%)
Jul 08, 2016 12.17 12.30 12.10 12.28 591,666 +0.18(+1.49%)
Jul 07, 2016 12.02 12.15 11.97 12.10 628,450 +0.04(+0.33%)
Jul 06, 2016 11.84 12.06 11.79 12.06 786,360 +0.15(+1.26%)
Jul 05, 2016 12.09 12.14 11.77 11.91 676,971 -0.18(-1.49%)
Jul 01, 2016 12.09 12.09 12.09 12.09 569,500 -0.01(-0.08%)
Jun 30, 2016 11.92 12.11 11.88 12.10 802,288 +0.23(+1.94%)
Jun 29, 2016 11.81 11.89 11.76 11.87 484,175 +0.21(+1.80%)
Jun 28, 2016 11.60 11.70 11.56 11.66 1,276,051 +0.12(+1.04%)
Jun 27, 2016 11.72 11.72 11.45 11.54 1,124,866 -0.27(-2.29%)
Jun 24, 2016 11.51 12.04 11.47 11.81 3,109,639 -0.13(-1.09%)
Jun 23, 2016 11.95 12.03 11.89 11.94 777,513 +0.12(+1.02%)
Jun 22, 2016 11.90 12.01 11.80 11.82 559,860 -0.03(-0.25%)
Jun 21, 2016 11.92 12.02 11.81 11.85 411,670 -0.11(-0.92%)
Jun 20, 2016 11.98 12.09 11.95 11.96 442,180 +0.12(+1.01%)
Jun 17, 2016 11.84 11.93 11.71 11.84 1,465,779 +0.03(+0.25%)
Jun 16, 2016 11.76 11.82 11.58 11.81 655,923 -0.05(-0.42%)
Jun 15, 2016 11.90 11.99 11.84 11.86 478,266 -0.02(-0.17%)
Jun 14, 2016 11.82 11.95 11.79 11.88 677,768 +0.07(+0.59%)
Jun 13, 2016 11.81 11.91 11.75 11.81 704,612 -0.04(-0.34%)
Jun 10, 2016 11.92 11.94 11.81 11.85 437,791 -0.19(-1.58%)
Jun 09, 2016 12.01 12.06 11.92 12.04 517,362 -0.04(-0.33%)
Jun 08, 2016 12.02 12.11 12.00 12.08 315,645 +0.06(+0.50%)
Jun 07, 2016 12.17 12.22 12.02 12.02 537,317 -0.13(-1.07%)
Jun 06, 2016 12.03 12.21 12.02 12.15 516,624 +0.12(+1.00%)
Jun 03, 2016 12.11 12.11 11.99 12.03 693,896 -0.08(-0.66%)
Jun 02, 2016 12.07 12.15 11.99 12.11 745,686 -0.02(-0.16%)
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.