New York Times Company (NY: NYT )

43.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 32.42 32.51 31.99 32.01 1,065,000 -0.56(-1.72%)
Jan 30, 2020 31.84 32.65 31.72 32.57 1,608,335 +0.39(+1.21%)
Jan 29, 2020 32.94 33.15 32.15 32.18 913,332 -0.62(-1.89%)
Jan 28, 2020 32.79 33.03 32.71 32.80 686,844 +0.11(+0.34%)
Jan 27, 2020 32.16 32.90 32.12 32.69 1,379,711 +0.01(+0.03%)
Jan 24, 2020 33.63 33.67 32.19 32.68 1,367,000 -0.87(-2.59%)
Jan 23, 2020 33.71 33.90 33.18 33.55 1,205,880 -0.25(-0.74%)
Jan 22, 2020 33.67 35.29 33.51 33.80 1,237,755 +0.13(+0.39%)
Jan 21, 2020 33.77 33.90 33.46 33.67 1,042,116 -0.19(-0.56%)
Jan 17, 2020 33.67 34.02 33.64 33.86 1,026,000 +0.22(+0.65%)
Jan 16, 2020 33.38 33.65 33.08 33.64 1,157,643 +0.41(+1.23%)
Jan 15, 2020 33.04 33.25 32.74 33.23 1,211,813 +0.28(+0.85%)
Jan 14, 2020 31.76 33.08 31.57 32.95 2,702,920 +1.45(+4.60%)
Jan 13, 2020 31.31 31.55 31.03 31.50 1,530,860 +0.25(+0.80%)
Jan 10, 2020 31.60 31.71 31.16 31.25 1,261,100 -0.27(-0.86%)
Jan 09, 2020 32.65 32.75 31.42 31.52 1,048,416 -1.02(-3.13%)
Jan 08, 2020 32.48 32.75 32.27 32.54 1,818,648 +0.08(+0.25%)
Jan 07, 2020 32.63 32.86 32.45 32.46 742,126 -0.36(-1.10%)
Jan 06, 2020 32.57 32.94 32.44 32.82 1,170,453 +0.05(+0.15%)
Jan 03, 2020 32.00 32.80 31.91 32.77 884,700 +0.18(+0.55%)
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.