New York Times Company (NY: NYT )

52.10 USD -0.05 (-0.10%)
Streaming Delayed Price Updated: 5:42 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 51.77 51.77 51.77 742,784 +0.18(+0.35%)
Dec 30, 2020 51.94 52.05 51.12 51.59 742,784 +0.08(+0.16%)
Dec 29, 2020 51.75 51.94 51.00 51.51 703,097 -0.11(-0.21%)
Dec 28, 2020 51.44 51.82 51.02 51.62 1,203,390 +0.27(+0.53%)
Dec 24, 2020 50.44 51.45 50.35 51.35 2,698,100 +1.12(+2.23%)
Dec 23, 2020 49.24 50.39 49.18 50.23 916,674 +0.91(+1.85%)
Dec 22, 2020 48.70 49.40 48.50 49.32 626,870 +0.80(+1.65%)
Dec 21, 2020 48.66 49.10 48.27 48.52 934,861 -0.45(-0.92%)
Dec 18, 2020 50.12 50.33 48.69 48.97 3,218,600 -0.86(-1.73%)
Dec 17, 2020 49.75 50.13 49.56 49.83 1,058,988 +0.04(+0.08%)
Dec 16, 2020 50.19 50.56 49.57 49.79 1,048,586 -0.30(-0.60%)
Dec 15, 2020 50.62 50.82 49.94 50.09 1,605,374 -0.23(-0.46%)
Dec 14, 2020 51.03 51.28 50.24 50.32 1,774,246 -0.52(-1.02%)
Dec 11, 2020 51.16 51.91 50.79 50.84 1,540,100 -0.20(-0.39%)
Dec 10, 2020 50.31 52.40 50.26 51.04 3,114,480 +0.78(+1.55%)
Dec 09, 2020 47.30 50.42 47.01 50.26 4,362,759 +3.54(+7.58%)
Dec 08, 2020 46.56 47.00 46.32 46.72 1,302,780 -0.02(-0.04%)
Dec 07, 2020 47.11 47.52 46.06 46.74 1,451,854 -0.53(-1.12%)
Dec 04, 2020 46.64 47.51 46.41 47.27 1,036,900 +0.95(+2.05%)
Dec 03, 2020 45.21 46.56 44.99 46.32 1,210,260 +1.15(+2.55%)
Dec 02, 2020 44.49 45.76 43.92 45.17 1,749,704 +0.41(+0.92%)
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.