New York Times Company (NY: NYT )

46.82 USD +0.43 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.22 14.45 14.13 14.14 1,148,341 -0.39(-2.68%)
Jan 30, 2014 14.53 14.63 14.27 14.53 591,766 +0.18(+1.25%)
Jan 29, 2014 14.43 14.66 14.32 14.35 487,683 -0.26(-1.78%)
Jan 28, 2014 14.58 14.65 14.48 14.61 719,236 +0.08(+0.55%)
Jan 27, 2014 14.50 14.84 14.40 14.53 692,111 +0.06(+0.41%)
Jan 24, 2014 15.17 15.20 14.41 14.47 1,241,676 -0.84(-5.49%)
Jan 23, 2014 15.30 15.33 15.06 15.31 748,973 -0.11(-0.71%)
Jan 22, 2014 15.37 15.42 15.18 15.42 332,354 +0.09(+0.59%)
Jan 21, 2014 15.38 15.46 15.16 15.33 488,552 +0.11(+0.72%)
Jan 17, 2014 15.24 15.22 15.22 15.22 285,300 -0.08(-0.52%)
Jan 16, 2014 15.44 15.52 15.23 15.30 711,968 -0.21(-1.35%)
Jan 15, 2014 14.99 15.55 14.97 15.51 1,230,576 +0.52(+3.47%)
Jan 14, 2014 14.82 15.06 14.82 14.99 536,056 +0.21(+1.42%)
Jan 13, 2014 15.11 15.13 14.69 14.78 555,892 -0.41(-2.70%)
Jan 10, 2014 15.09 15.26 15.04 15.19 344,834 +0.07(+0.46%)
Jan 09, 2014 15.28 15.30 14.97 15.12 674,024 -0.08(-0.53%)
Jan 08, 2014 15.42 15.47 15.07 15.20 761,602 -0.32(-2.06%)
Jan 07, 2014 15.44 15.63 15.35 15.52 735,364 +0.17(+1.11%)
Jan 06, 2014 15.63 15.69 15.28 15.35 870,123 -0.25(-1.60%)
Jan 03, 2014 15.61 15.72 15.53 15.60 1,232,464 -0.02(-0.13%)
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.