New York Times Company (NY: NYT )

49.06 USD -0.12 (-0.24%)
Official Closing Price Updated: 7:53 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 50.03 51.69 49.52 49.59 2,552,000 -0.41(-0.82%)
Jan 28, 2021 55.08 55.58 49.94 50.00 3,407,881 -5.00(-9.09%)
Jan 27, 2021 55.84 58.73 54.91 55.00 6,647,044 -1.16(-2.07%)
Jan 26, 2021 53.66 56.62 53.65 56.16 5,781,398 +2.78(+5.21%)
Jan 25, 2021 50.50 53.57 49.89 53.38 3,210,117 +3.52(+7.06%)
Jan 22, 2021 49.89 50.37 49.13 49.86 795,600 -0.11(-0.22%)
Jan 21, 2021 49.41 50.58 49.11 49.97 801,912 +0.90(+1.83%)
Jan 20, 2021 48.58 49.17 47.82 49.07 937,981 +0.68(+1.41%)
Jan 19, 2021 49.69 49.69 47.53 48.39 934,979 -0.63(-1.29%)
Jan 15, 2021 49.37 49.98 48.10 49.02 1,218,000 -0.09(-0.18%)
Jan 14, 2021 48.30 49.37 48.24 49.11 1,100,264 +1.01(+2.10%)
Jan 13, 2021 46.87 48.34 45.96 48.10 1,444,051 +1.12(+2.38%)
Jan 12, 2021 48.20 48.77 46.79 46.98 1,105,396 -1.36(-2.81%)
Jan 11, 2021 47.61 48.57 47.16 48.34 930,664 +0.30(+0.62%)
Jan 08, 2021 47.87 48.69 47.67 48.04 789,000 +0.42(+0.88%)
Jan 07, 2021 48.14 48.61 46.98 47.62 1,661,234 -0.73(-1.51%)
Jan 06, 2021 48.27 49.53 48.03 48.35 1,753,451 +0.26(+0.54%)
Jan 05, 2021 49.16 49.81 47.84 48.09 1,554,406 -1.11(-2.26%)
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.