New York Times Company (NY: NYT )

52.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 36.30 37.97 35.96 37.46 2,052,800 +0.38(+1.02%)
Feb 27, 2020 36.68 38.27 36.26 37.08 1,487,902 -0.34(-0.91%)
Feb 26, 2020 37.40 37.95 36.99 37.42 1,331,664 +0.09(+0.24%)
Feb 25, 2020 38.49 38.59 37.26 37.33 1,305,498 -1.06(-2.76%)
Feb 24, 2020 38.25 38.80 37.90 38.39 1,251,675 -0.82(-2.09%)
Feb 21, 2020 39.33 39.58 38.93 39.21 1,371,900 -0.41(-1.03%)
Feb 20, 2020 39.58 40.22 39.53 39.62 2,041,543 -0.05(-0.13%)
Feb 19, 2020 39.55 39.90 39.54 39.67 849,432 +0.08(+0.20%)
Feb 18, 2020 39.17 39.74 39.03 39.59 1,841,706 +0.31(+0.79%)
Feb 14, 2020 39.44 39.55 39.16 39.28 1,926,600 +0.01(+0.03%)
Feb 13, 2020 38.76 39.62 38.72 39.27 1,262,600 +0.28(+0.72%)
Feb 12, 2020 38.79 39.15 38.42 38.99 1,502,951 +0.33(+0.85%)
Feb 11, 2020 38.26 38.80 38.00 38.66 1,803,441 +0.57(+1.50%)
Feb 10, 2020 37.43 38.28 37.38 38.09 1,703,122 +0.67(+1.79%)
Feb 07, 2020 38.65 38.69 36.57 37.42 2,796,500 -1.13(-2.93%)
Feb 06, 2020 35.99 39.33 35.99 38.55 6,460,885 +4.35(+12.72%)
Feb 05, 2020 34.10 34.47 33.78 34.20 3,590,127 +0.45(+1.33%)
Feb 04, 2020 32.52 33.88 32.42 33.75 2,247,497 +1.62(+5.04%)
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.