New York Times Company (NY: NYT )

53.12 USD -1.21 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 13.30 13.55 13.25 13.50 394,640 +0.20(+1.50%)
Jan 30, 2017 13.35 13.53 13.05 13.30 607,784 -0.05(-0.37%)
Jan 27, 2017 13.35 13.45 13.00 13.35 939,929 +0.05(+0.38%)
Jan 26, 2017 13.35 13.40 13.22 13.30 317,232 +0.00(+0.00%)
Jan 25, 2017 13.10 13.43 13.10 13.30 491,637 +0.20(+1.53%)
Jan 24, 2017 13.05 13.20 13.00 13.10 1,035,152 +0.05(+0.38%)
Jan 23, 2017 13.35 13.40 13.00 13.05 657,774 -0.30(-2.25%)
Jan 20, 2017 13.30 13.55 13.30 13.35 392,352 +0.00(+0.00%)
Jan 19, 2017 13.55 13.62 13.32 13.35 231,521 -0.20(-1.48%)
Jan 18, 2017 13.60 13.60 13.35 13.55 274,826 +0.05(+0.37%)
Jan 17, 2017 13.50 13.60 13.43 13.50 338,013 -0.10(-0.74%)
Jan 13, 2017 13.60 13.60 13.60 0 +0.10(+0.74%)
Jan 12, 2017 13.45 13.55 13.30 13.50 351,360 -0.10(-0.74%)
Jan 11, 2017 13.45 13.60 13.40 13.60 341,183 +0.05(+0.37%)
Jan 10, 2017 13.40 13.60 13.35 13.55 454,921 +0.15(+1.12%)
Jan 09, 2017 13.45 13.50 13.25 13.40 257,053 -0.10(-0.74%)
Jan 06, 2017 13.65 13.70 13.45 13.50 315,753 -0.10(-0.74%)
Jan 05, 2017 13.70 13.75 13.45 13.60 362,235 -0.10(-0.73%)
Jan 04, 2017 13.45 13.70 13.40 13.70 504,102 +0.25(+1.86%)
Jan 03, 2017 13.45 13.55 13.30 13.45 472,962 +0.15(+1.13%)
Dec 30, 2016 13.30 13.30 13.30 0 -0.10(-0.75%)
Dec 29, 2016 13.45 13.60 13.25 13.40 411,662 -0.05(-0.37%)
Dec 28, 2016 13.70 13.75 13.40 13.45 229,639 -0.20(-1.47%)
Dec 27, 2016 13.55 13.75 13.55 13.65 133,586 +0.05(+0.37%)
Dec 23, 2016 13.60 13.60 13.60 0 +0.05(+0.37%)
Dec 22, 2016 13.50 13.68 13.35 13.55 253,973 +0.00(+0.00%)
Dec 21, 2016 13.65 13.65 13.35 13.55 346,616 -0.10(-0.73%)
Dec 20, 2016 13.65 13.80 13.48 13.65 470,196 +0.00(+0.00%)
Dec 19, 2016 13.65 13.75 13.50 13.65 425,964 +0.05(+0.37%)
Dec 16, 2016 13.55 13.80 13.47 13.60 1,699,877 +0.10(+0.74%)
Dec 15, 2016 13.55 13.75 13.50 13.50 611,392 +0.05(+0.37%)
Dec 14, 2016 13.55 13.79 13.45 13.45 556,220 -0.15(-1.10%)
Dec 13, 2016 13.85 13.95 13.35 13.60 1,108,247 -0.20(-1.45%)
Dec 12, 2016 14.05 14.15 13.70 13.80 531,196 -0.30(-2.13%)
Dec 09, 2016 14.00 14.20 13.85 14.10 622,638 +0.15(+1.08%)
Dec 08, 2016 13.35 14.00 13.35 13.95 886,138 +0.55(+4.10%)
Dec 07, 2016 13.05 13.50 13.05 13.40 740,101 +0.25(+1.90%)
Dec 06, 2016 13.20 13.20 12.85 13.15 601,009 -0.05(-0.38%)
Dec 05, 2016 12.90 13.45 12.82 13.20 757,031 +0.40(+3.12%)
Dec 02, 2016 13.00 13.12 12.65 12.80 510,728 -0.15(-1.16%)
Dec 01, 2016 13.05 13.20 12.90 12.95 461,775 -0.05(-0.38%)
Nov 30, 2016 13.00 13.10 12.90 13.00 549,483 +0.15(+1.17%)
Nov 29, 2016 12.85 13.15 12.80 12.85 809,302 -0.05(-0.39%)
Nov 28, 2016 12.80 13.10 12.78 12.90 500,611 +0.05(+0.39%)
Nov 25, 2016 12.80 12.95 12.75 12.85 245,202 +0.00(+0.00%)
Nov 23, 2016 12.85 12.85 12.85 0 +0.20(+1.58%)
Nov 22, 2016 12.40 12.75 12.20 12.65 502,947 +0.20(+1.61%)
Nov 21, 2016 12.45 12.55 12.30 12.45 636,829 +0.00(+0.00%)
Nov 18, 2016 12.30 12.50 12.20 12.45 645,792 +0.15(+1.22%)
Nov 17, 2016 12.30 12.40 12.20 12.30 735,923 +0.10(+0.82%)
Nov 16, 2016 12.25 12.35 12.15 12.20 541,380 -0.05(-0.41%)
Nov 15, 2016 12.45 12.45 12.05 12.25 761,152 -0.20(-1.61%)
Nov 14, 2016 12.45 12.60 12.20 12.45 853,425 +0.20(+1.63%)
Nov 11, 2016 11.80 12.40 11.75 12.25 1,587,279 +0.50(+4.26%)
Nov 10, 2016 11.60 11.95 11.50 11.75 1,106,459 +0.25(+2.17%)
Nov 09, 2016 11.10 11.53 11.05 11.50 921,374 +0.30(+2.68%)
Nov 08, 2016 11.05 11.30 11.05 11.20 699,341 +0.10(+0.90%)
Nov 07, 2016 11.05 11.28 10.97 11.10 723,866 +0.15(+1.37%)
Nov 04, 2016 10.90 11.10 10.75 10.95 929,377 +0.15(+1.39%)
Nov 03, 2016 10.90 10.95 10.60 10.80 1,168,626 -0.15(-1.37%)
Nov 02, 2016 11.00 11.20 10.85 10.95 867,242 +0.05(+0.46%)
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.