New York Times Company (NY: NYT )

47.47 USD +0.45 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 11.05 11.10 10.90 10.90 626,237 -0.15(-1.36%)
Oct 28, 2016 10.95 11.10 10.90 11.05 401,713 +0.05(+0.45%)
Oct 27, 2016 11.40 11.40 10.80 11.00 878,547 -0.40(-3.51%)
Oct 26, 2016 11.45 11.55 11.30 11.40 655,483 -0.05(-0.44%)
Oct 25, 2016 11.40 11.50 11.35 11.45 380,776 -0.05(-0.43%)
Oct 24, 2016 11.70 11.70 11.45 11.50 558,276 -0.05(-0.43%)
Oct 21, 2016 11.40 11.55 11.30 11.55 347,884 +0.00(+0.00%)
Oct 20, 2016 11.50 11.60 11.40 11.55 530,455 +0.00(+0.00%)
Oct 19, 2016 11.60 11.65 11.45 11.55 459,235 +0.05(+0.43%)
Oct 18, 2016 11.50 11.60 11.35 11.50 601,695 +0.15(+1.32%)
Oct 17, 2016 11.50 11.60 11.30 11.35 387,579 -0.20(-1.73%)
Oct 14, 2016 11.60 11.70 11.47 11.55 284,803 -0.05(-0.43%)
Oct 13, 2016 11.55 11.70 11.45 11.60 298,079 -0.10(-0.85%)
Oct 12, 2016 11.75 11.90 11.60 11.70 555,150 +0.05(+0.43%)
Oct 11, 2016 11.80 11.90 11.60 11.65 376,018 -0.20(-1.69%)
Oct 10, 2016 11.80 11.95 11.75 11.85 287,658 +0.05(+0.42%)
Oct 07, 2016 11.96 12.03 11.75 11.80 717,271 -0.17(-1.42%)
Oct 06, 2016 12.02 12.07 11.86 11.97 444,761 -0.05(-0.42%)
Oct 05, 2016 12.00 12.09 11.92 12.02 441,396 +0.09(+0.75%)
Oct 04, 2016 12.06 12.15 11.89 11.93 438,338 -0.15(-1.24%)
Oct 03, 2016 11.89 12.12 11.80 12.08 749,236 +0.13(+1.09%)
Sep 30, 2016 11.96 11.97 11.83 11.95 787,382 +0.05(+0.42%)
Sep 29, 2016 12.20 12.21 11.87 11.90 869,622 -0.15(-1.24%)
Sep 28, 2016 12.18 12.30 12.01 12.05 788,946 -0.25(-2.03%)
Sep 27, 2016 12.31 12.39 12.27 12.30 1,116,992 -0.04(-0.32%)
Sep 26, 2016 12.36 12.42 12.29 12.34 500,101 -0.10(-0.80%)
Sep 23, 2016 12.37 12.47 12.34 12.44 381,152 +0.02(+0.16%)
Sep 22, 2016 12.29 12.42 12.27 12.42 593,640 +0.13(+1.06%)
Sep 21, 2016 12.28 12.37 12.14 12.29 618,936 +0.01(+0.08%)
Sep 20, 2016 12.42 12.42 12.27 12.28 412,609 -0.06(-0.49%)
Sep 19, 2016 12.35 12.42 12.28 12.34 495,471 +0.06(+0.49%)
Sep 16, 2016 12.35 12.36 12.13 12.28 1,190,670 -0.06(-0.49%)
Sep 15, 2016 12.27 12.41 12.20 12.34 658,498 +0.09(+0.73%)
Sep 14, 2016 12.28 12.37 12.21 12.25 710,873 -0.05(-0.41%)
Sep 13, 2016 12.49 12.49 12.23 12.30 872,491 -0.28(-2.23%)
Sep 12, 2016 12.41 12.60 12.34 12.58 586,829 +0.13(+1.04%)
Sep 09, 2016 12.89 12.91 12.45 12.45 542,172 -0.56(-4.30%)
Sep 08, 2016 13.14 13.14 12.98 13.01 385,311 -0.13(-0.99%)
Sep 07, 2016 13.03 13.14 13.00 13.14 894,746 +0.13(+1.00%)
Sep 06, 2016 13.11 13.19 12.96 13.01 610,847 -0.04(-0.31%)
Sep 02, 2016 13.01 13.05 13.05 13.05 400,900 +0.12(+0.93%)
Sep 01, 2016 12.95 13.01 12.83 12.93 377,804 -0.01(-0.08%)
Aug 31, 2016 13.03 13.03 12.87 12.94 511,507 -0.08(-0.61%)
Aug 30, 2016 13.00 13.03 12.94 13.02 412,449 +0.04(+0.31%)
Aug 29, 2016 13.06 13.11 12.97 12.98 386,308 -0.06(-0.46%)
Aug 26, 2016 13.10 13.15 12.96 13.04 431,447 -0.04(-0.31%)
Aug 25, 2016 13.02 13.14 13.02 13.08 382,152 +0.01(+0.08%)
Aug 24, 2016 13.12 13.20 13.05 13.07 311,254 -0.10(-0.76%)
Aug 23, 2016 13.22 13.27 13.15 13.17 430,864 +0.01(+0.08%)
Aug 22, 2016 13.00 13.18 12.92 13.16 863,910 +0.11(+0.84%)
Aug 19, 2016 12.90 13.08 12.89 13.05 1,307,366 +0.11(+0.85%)
Aug 18, 2016 12.92 13.00 12.90 12.94 450,071 +0.02(+0.15%)
Aug 17, 2016 12.91 12.97 12.87 12.92 449,672 +0.02(+0.16%)
Aug 16, 2016 12.93 12.96 12.88 12.90 409,601 -0.05(-0.39%)
Aug 15, 2016 12.79 13.02 12.79 12.95 583,526 +0.17(+1.33%)
Aug 12, 2016 12.65 12.78 12.63 12.78 384,018 +0.10(+0.79%)
Aug 11, 2016 12.78 12.82 12.62 12.68 465,286 -0.02(-0.16%)
Aug 10, 2016 12.78 12.84 12.70 12.70 330,032 -0.09(-0.70%)
Aug 09, 2016 12.74 12.80 12.71 12.79 528,215 +0.02(+0.16%)
Aug 08, 2016 12.84 12.85 12.76 12.77 407,572 -0.07(-0.55%)
Aug 05, 2016 12.83 12.96 12.72 12.84 591,854 +0.10(+0.78%)
Aug 04, 2016 12.71 12.84 12.70 12.74 668,195 -0.01(-0.08%)
Aug 03, 2016 12.72 12.85 12.72 12.75 827,672 -0.03(-0.23%)
Aug 02, 2016 13.00 13.05 12.64 12.78 1,168,673 -0.24(-1.84%)
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.