New York Times Company (NY: NYT )

48.68 USD -0.86 (-1.74%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.60 14.65 14.30 14.40 880,474 -0.15(-1.03%)
Mar 30, 2017 14.40 14.70 14.40 14.55 608,019 +0.10(+0.69%)
Mar 29, 2017 14.40 14.50 14.35 14.45 407,238 +0.05(+0.35%)
Mar 28, 2017 14.15 14.50 14.15 14.40 424,505 +0.15(+1.05%)
Mar 27, 2017 14.15 14.30 14.10 14.25 374,616 +0.00(+0.00%)
Mar 24, 2017 14.35 14.45 14.25 14.25 521,524 -0.05(-0.35%)
Mar 23, 2017 14.25 14.45 14.15 14.30 718,417 +0.05(+0.35%)
Mar 22, 2017 14.25 14.45 14.10 14.25 753,207 +0.00(+0.00%)
Mar 21, 2017 14.55 14.65 14.15 14.25 1,095,556 -0.25(-1.72%)
Mar 20, 2017 14.70 14.75 14.45 14.50 493,085 -0.20(-1.36%)
Mar 17, 2017 14.65 14.85 14.55 14.70 1,678,218 +0.05(+0.34%)
Mar 16, 2017 14.80 14.80 14.47 14.65 444,094 -0.10(-0.68%)
Mar 15, 2017 14.65 14.80 14.53 14.75 501,252 +0.20(+1.37%)
Mar 14, 2017 14.45 14.70 14.45 14.55 396,564 +0.00(+0.00%)
Mar 13, 2017 14.60 14.80 14.47 14.55 624,826 -0.10(-0.68%)
Mar 10, 2017 14.40 14.70 14.30 14.65 1,225,899 +0.30(+2.09%)
Mar 09, 2017 14.40 14.57 14.35 14.35 490,401 -0.10(-0.69%)
Mar 08, 2017 14.55 14.65 14.38 14.45 656,984 -0.05(-0.34%)
Mar 07, 2017 14.55 14.70 14.45 14.50 781,927 -0.05(-0.34%)
Mar 06, 2017 14.60 14.65 14.43 14.55 632,416 -0.05(-0.34%)
Mar 03, 2017 14.55 14.60 14.30 14.60 957,051 +0.00(+0.00%)
Mar 02, 2017 14.60 14.65 14.45 14.60 515,803 -0.10(-0.68%)
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.