New York Times Company (NY: NYT )

51.35 USD +0.19 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 33.39 33.53 32.83 32.85 2,146,170 -0.44(-1.32%)
Feb 27, 2019 32.38 33.50 32.36 33.29 2,684,042 +0.87(+2.68%)
Feb 26, 2019 32.28 32.49 32.21 32.42 1,467,642 -0.02(-0.06%)
Feb 25, 2019 32.61 32.84 32.39 32.44 2,089,107 -0.01(-0.03%)
Feb 22, 2019 32.25 32.62 32.13 32.45 1,477,200 +0.32(+1.00%)
Feb 21, 2019 31.81 32.22 31.45 32.13 1,936,655 +0.26(+0.82%)
Feb 20, 2019 31.99 32.08 31.72 31.87 2,011,857 -0.09(-0.28%)
Feb 19, 2019 31.81 32.08 31.59 31.96 2,538,127 -0.07(-0.22%)
Feb 15, 2019 32.15 32.25 30.41 32.03 2,220,300 +0.07(+0.22%)
Feb 14, 2019 31.30 31.99 31.14 31.96 2,298,597 +0.59(+1.88%)
Feb 13, 2019 31.43 31.59 30.99 31.37 2,207,143 -0.05(-0.16%)
Feb 12, 2019 31.51 32.02 31.26 31.42 3,703,034 +0.17(+0.54%)
Feb 11, 2019 31.35 31.55 31.09 31.25 2,001,472 -0.11(-0.35%)
Feb 08, 2019 30.37 31.38 30.25 31.36 3,146,800 +0.76(+2.48%)
Feb 07, 2019 29.62 30.74 29.43 30.60 6,181,478 +0.91(+3.07%)
Feb 06, 2019 27.95 30.60 27.60 29.69 10,842,480 +2.78(+10.33%)
Feb 05, 2019 26.96 27.15 26.64 26.91 3,757,444 +0.02(+0.07%)
Feb 04, 2019 26.34 27.02 26.20 26.89 2,824,491 +0.55(+2.09%)
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.