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 (%)
Sep 30, 2020 42.09 43.03 41.86 42.79 2,516,695 +0.81(+1.93%)
Sep 29, 2020 42.38 42.63 41.81 41.98 784,152 -0.26(-0.62%)
Sep 28, 2020 42.02 42.32 41.28 42.24 1,495,570 +0.71(+1.71%)
Sep 25, 2020 41.36 41.63 41.08 41.53 462,800 +0.08(+0.19%)
Sep 24, 2020 41.72 42.19 41.23 41.45 1,169,300 -0.11(-0.26%)
Sep 23, 2020 42.54 42.86 41.45 41.56 1,140,071 -1.13(-2.65%)
Sep 22, 2020 42.44 42.83 42.07 42.69 1,546,996 +0.46(+1.09%)
Sep 21, 2020 41.56 42.39 41.00 42.23 1,335,655 +0.36(+0.86%)
Sep 18, 2020 42.32 42.67 41.32 41.87 2,093,400 -0.42(-0.99%)
Sep 17, 2020 42.00 44.34 41.76 42.29 2,931,904 +0.07(+0.17%)
Sep 16, 2020 42.23 42.97 41.77 42.22 1,688,931 +0.22(+0.52%)
Sep 15, 2020 43.51 43.64 41.81 42.00 1,609,731 -1.30(-3.00%)
Sep 14, 2020 43.69 44.44 43.14 43.30 1,408,568 -0.10(-0.23%)
Sep 11, 2020 43.67 43.98 43.20 43.40 1,202,300 +0.06(+0.14%)
Sep 10, 2020 44.07 44.81 43.29 43.34 1,162,986 -0.55(-1.25%)
Sep 09, 2020 43.74 44.44 43.58 43.89 1,208,402 +0.73(+1.69%)
Sep 08, 2020 42.80 44.16 42.42 43.16 1,942,600 -0.17(-0.39%)
Sep 04, 2020 43.37 43.84 42.44 43.33 3,039,400 +0.07(+0.16%)
Sep 03, 2020 43.50 43.60 42.37 43.26 2,475,320 -0.39(-0.89%)
Sep 02, 2020 43.62 43.82 42.91 43.65 778,057 -0.07(-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.