New York Times Company (NY: NYT )

55.01 USD +3.84 (+7.50%)
Official Closing Price Updated: 7:56 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.35 43.48 42.17 42.91 2,366,003 +0.81(+1.92%)
Nov 27, 2020 41.98 42.16 41.61 42.10 507,900 +0.28(+0.67%)
Nov 25, 2020 41.20 42.00 40.92 41.82 1,202,300 +0.63(+1.53%)
Nov 24, 2020 41.40 41.69 41.10 41.19 1,398,531 +0.19(+0.46%)
Nov 23, 2020 40.91 41.23 40.18 41.00 4,319,894 +0.45(+1.11%)
Nov 20, 2020 40.03 40.74 39.96 40.55 978,100 +0.49(+1.22%)
Nov 19, 2020 40.07 40.70 39.80 40.06 1,388,244 +0.13(+0.33%)
Nov 18, 2020 41.95 42.33 39.93 39.93 1,598,949 -2.11(-5.02%)
Nov 17, 2020 40.92 42.27 40.11 42.04 2,110,840 +1.07(+2.61%)
Nov 16, 2020 39.78 40.98 39.36 40.97 3,773,601 +1.22(+3.07%)
Nov 13, 2020 39.12 40.08 38.92 39.75 1,756,800 +0.92(+2.37%)
Nov 12, 2020 38.65 39.06 38.06 38.83 5,656,756 +0.30(+0.78%)
Nov 11, 2020 38.61 38.98 37.75 38.53 3,134,126 +0.24(+0.63%)
Nov 10, 2020 38.57 38.69 37.21 38.29 4,208,492 -0.60(-1.54%)
Nov 09, 2020 40.43 41.78 38.73 38.89 3,478,469 -0.67(-1.69%)
Nov 06, 2020 39.46 40.00 38.99 39.56 3,929,500 +0.32(+0.82%)
Nov 05, 2020 40.59 40.85 38.84 39.24 5,829,083 -2.21(-5.33%)
Nov 04, 2020 40.64 41.71 39.82 41.45 2,311,475 +0.88(+2.17%)
Nov 03, 2020 40.68 41.35 40.46 40.57 1,055,678 +0.10(+0.25%)
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.