New York Times Company (NY: NYT )

50.59 USD +0.12 (+0.25%)
Streaming Delayed Price Updated: 3:25 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 13.00 13.10 12.90 13.00 549,483 +0.15(+1.17%)
Nov 29, 2016 12.85 13.15 12.80 12.85 809,302 -0.05(-0.39%)
Nov 28, 2016 12.80 13.10 12.78 12.90 500,611 +0.05(+0.39%)
Nov 25, 2016 12.80 12.95 12.75 12.85 245,202 +0.00(+0.00%)
Nov 23, 2016 12.85 12.85 12.85 0 +0.20(+1.58%)
Nov 22, 2016 12.40 12.75 12.20 12.65 502,947 +0.20(+1.61%)
Nov 21, 2016 12.45 12.55 12.30 12.45 636,829 +0.00(+0.00%)
Nov 18, 2016 12.30 12.50 12.20 12.45 645,792 +0.15(+1.22%)
Nov 17, 2016 12.30 12.40 12.20 12.30 735,923 +0.10(+0.82%)
Nov 16, 2016 12.25 12.35 12.15 12.20 541,380 -0.05(-0.41%)
Nov 15, 2016 12.45 12.45 12.05 12.25 761,152 -0.20(-1.61%)
Nov 14, 2016 12.45 12.60 12.20 12.45 853,425 +0.20(+1.63%)
Nov 11, 2016 11.80 12.40 11.75 12.25 1,587,279 +0.50(+4.26%)
Nov 10, 2016 11.60 11.95 11.50 11.75 1,106,459 +0.25(+2.17%)
Nov 09, 2016 11.10 11.53 11.05 11.50 921,374 +0.30(+2.68%)
Nov 08, 2016 11.05 11.30 11.05 11.20 699,341 +0.10(+0.90%)
Nov 07, 2016 11.05 11.28 10.97 11.10 723,866 +0.15(+1.37%)
Nov 04, 2016 10.90 11.10 10.75 10.95 929,377 +0.15(+1.39%)
Nov 03, 2016 10.90 10.95 10.60 10.80 1,168,626 -0.15(-1.37%)
Nov 02, 2016 11.00 11.20 10.85 10.95 867,242 +0.05(+0.46%)
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.