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 (%)
Jul 31, 2020 46.18 46.34 45.45 46.14 1,411,800 +0.10(+0.22%)
Jul 30, 2020 45.45 46.08 45.07 46.04 586,828 +0.22(+0.48%)
Jul 29, 2020 45.24 46.05 45.24 45.82 596,061 +0.69(+1.53%)
Jul 28, 2020 45.50 45.75 45.08 45.13 668,946 -0.71(-1.55%)
Jul 27, 2020 45.01 45.97 44.91 45.84 887,381 +0.84(+1.87%)
Jul 24, 2020 44.17 45.19 43.91 45.00 1,159,700 +0.71(+1.60%)
Jul 23, 2020 45.11 45.32 44.14 44.29 1,158,751 -0.55(-1.23%)
Jul 22, 2020 45.63 45.89 44.56 44.84 1,048,933 -0.80(-1.75%)
Jul 21, 2020 45.30 46.33 45.30 45.64 1,139,521 +0.44(+0.97%)
Jul 20, 2020 45.60 45.98 44.80 45.20 1,024,757 -0.54(-1.18%)
Jul 17, 2020 44.91 45.81 44.47 45.74 1,347,200 +0.94(+2.10%)
Jul 16, 2020 44.00 44.84 43.92 44.80 878,917 +0.66(+1.50%)
Jul 15, 2020 43.81 44.29 43.37 44.14 1,040,735 +0.74(+1.71%)
Jul 14, 2020 41.96 43.41 41.89 43.40 972,901 +1.28(+3.04%)
Jul 13, 2020 43.56 43.75 41.96 42.12 1,922,472 -1.12(-2.59%)
Jul 10, 2020 42.63 43.25 42.29 43.24 1,382,600 +0.62(+1.45%)
Jul 09, 2020 43.15 43.39 42.32 42.62 1,073,539 -0.40(-0.93%)
Jul 08, 2020 42.90 43.50 42.90 43.02 1,132,715 +0.21(+0.49%)
Jul 07, 2020 42.64 43.40 42.41 42.81 1,057,159 +0.13(+0.30%)
Jul 06, 2020 42.33 42.76 42.09 42.68 1,314,654 +0.87(+2.08%)
Jul 02, 2020 43.01 43.15 41.76 41.81 928,000 -0.81(-1.90%)
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.