New York Times Company (NY: NYT )

50.72 USD +0.26 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 39.91 40.45 39.34 39.66 1,390,700 -0.46(-1.15%)
Oct 29, 2020 40.37 40.65 39.93 40.12 1,122,831 -0.23(-0.57%)
Oct 28, 2020 40.68 40.83 40.11 40.35 900,125 -0.90(-2.18%)
Oct 27, 2020 41.45 41.70 41.03 41.25 915,683 +0.08(+0.19%)
Oct 26, 2020 42.00 42.38 40.83 41.17 1,132,473 -0.95(-2.26%)
Oct 23, 2020 41.97 42.26 41.08 42.12 1,057,900 +0.12(+0.29%)
Oct 22, 2020 44.49 44.76 41.95 42.00 2,693,229 -2.23(-5.04%)
Oct 21, 2020 43.25 44.67 43.25 44.23 1,382,445 +0.95(+2.20%)
Oct 20, 2020 43.97 44.27 43.24 43.28 2,450,294 -0.53(-1.21%)
Oct 19, 2020 44.20 44.43 43.15 43.81 1,353,338 -0.24(-0.54%)
Oct 16, 2020 45.64 45.96 44.05 44.05 2,507,000 -1.52(-3.34%)
Oct 15, 2020 44.47 45.57 44.40 45.57 1,633,287 +0.42(+0.93%)
Oct 14, 2020 43.96 46.86 43.95 45.15 1,693,491 +1.80(+4.15%)
Oct 13, 2020 42.77 43.89 42.75 43.35 1,323,149 +0.50(+1.17%)
Oct 12, 2020 43.91 44.31 42.62 42.85 1,946,288 -0.98(-2.24%)
Oct 09, 2020 45.71 45.90 43.64 43.83 2,048,400 -1.73(-3.80%)
Oct 08, 2020 45.69 45.96 45.39 45.56 1,109,155 +0.03(+0.07%)
Oct 07, 2020 45.68 46.25 45.28 45.53 1,420,555 +0.02(+0.04%)
Oct 06, 2020 45.69 46.46 45.36 45.51 1,690,579 -0.41(-0.89%)
Oct 05, 2020 43.74 45.95 43.71 45.92 1,787,299 +2.46(+5.66%)
Oct 02, 2020 43.21 44.15 43.05 43.46 1,189,600 -0.41(-0.93%)
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.