New York Times Company (NY: NYT )

43.79 USD +0.04 (+0.09%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.18 32.39 32.07 32.25 488,300 +0.08(+0.25%)
Nov 27, 2019 32.32 32.46 32.05 32.17 1,138,300 +0.00(+0.00%)
Nov 26, 2019 31.77 32.19 31.57 32.17 1,036,584 +0.43(+1.35%)
Nov 25, 2019 31.40 31.99 31.16 31.74 1,361,283 +0.50(+1.60%)
Nov 22, 2019 31.07 31.42 30.58 31.24 859,400 +0.35(+1.13%)
Nov 21, 2019 31.22 31.30 30.78 30.89 1,581,021 -0.34(-1.09%)
Nov 20, 2019 31.58 31.87 30.78 31.23 1,981,315 -0.55(-1.73%)
Nov 19, 2019 31.72 31.93 31.30 31.78 2,009,019 +0.05(+0.16%)
Nov 18, 2019 31.46 31.75 31.18 31.73 788,508 +0.14(+0.44%)
Nov 15, 2019 31.34 31.64 31.18 31.59 633,800 +0.43(+1.38%)
Nov 14, 2019 30.78 31.17 30.63 31.16 933,446 +0.23(+0.74%)
Nov 13, 2019 30.58 31.05 30.45 30.93 931,234 +0.12(+0.39%)
Nov 12, 2019 31.18 31.25 30.65 30.81 888,982 -0.38(-1.22%)
Nov 11, 2019 30.79 31.41 30.63 31.19 717,900 +0.22(+0.71%)
Nov 08, 2019 30.20 30.98 30.08 30.97 880,900 +0.76(+2.52%)
Nov 07, 2019 31.20 31.44 29.93 30.21 1,828,639 -0.48(-1.56%)
Nov 06, 2019 31.76 31.76 28.61 30.69 5,523,207 -1.23(-3.85%)
Nov 05, 2019 31.90 32.12 31.57 31.92 2,714,613 +0.08(+0.25%)
Nov 04, 2019 31.32 31.91 31.13 31.84 1,971,379 +0.70(+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.