New York Times Company (NY: NYT )

35.41 -0.60 (-1.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 31.50 31.71 31.40 31.57 498,764 +0.08(+0.25%)
Nov 27, 2019 31.64 31.78 31.38 31.50 1,162,694 +0.00(+0.00%)
Nov 26, 2019 31.10 31.51 30.91 31.50 1,058,798 +0.42(+1.35%)
Nov 25, 2019 30.74 31.32 30.51 31.07 1,390,455 +0.49(+1.60%)
Nov 22, 2019 30.42 30.76 29.94 30.58 877,817 +0.34(+1.13%)
Nov 21, 2019 30.57 30.64 30.13 30.24 1,614,902 -0.33(-1.09%)
Nov 20, 2019 30.92 31.20 30.13 30.57 2,023,775 -0.54(-1.73%)
Nov 19, 2019 31.05 31.27 30.64 31.11 2,052,072 +0.05(+0.16%)
Nov 18, 2019 30.80 31.08 30.53 31.06 805,405 +0.14(+0.44%)
Nov 15, 2019 30.68 30.98 30.53 30.93 647,382 +0.42(+1.38%)
Nov 14, 2019 30.13 30.52 29.99 30.51 953,450 +0.23(+0.74%)
Nov 13, 2019 29.94 30.39 29.81 30.28 951,190 +0.12(+0.39%)
Nov 12, 2019 30.53 30.59 30.01 30.16 908,033 -0.37(-1.22%)
Nov 11, 2019 30.14 30.75 29.99 30.54 733,284 +0.22(+0.71%)
Nov 08, 2019 29.57 30.33 29.45 30.32 899,777 +0.74(+2.52%)
Nov 07, 2019 30.55 30.78 29.30 29.58 1,867,827 -0.47(-1.56%)
Nov 06, 2019 31.09 31.09 28.01 30.05 5,641,571 -1.20(-3.85%)
Nov 05, 2019 31.23 31.45 30.91 31.25 2,772,788 +0.08(+0.25%)
Nov 04, 2019 30.66 31.24 30.48 31.17 2,013,626 +0.69(+2.25%)
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.