New York Times Company (NY: NYT )

47.34 USD +4.12 (+9.55%)
Streaming Delayed Price Updated: 1:07 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.86 17.22 16.73 17.12 1,019,279 +0.42(+2.51%)
Mar 28, 2014 16.53 16.90 16.53 16.70 868,909 +0.17(+1.03%)
Mar 27, 2014 16.41 16.87 16.30 16.53 1,233,591 +0.34(+2.10%)
Mar 26, 2014 16.39 16.69 16.18 16.19 852,451 -0.10(-0.61%)
Mar 25, 2014 16.30 16.51 16.14 16.29 913,532 +0.17(+1.05%)
Mar 24, 2014 16.45 16.50 15.93 16.12 839,634 -0.28(-1.71%)
Mar 21, 2014 16.49 16.76 16.38 16.40 2,363,075 +0.01(+0.06%)
Mar 20, 2014 16.43 16.57 16.29 16.39 560,880 -0.13(-0.79%)
Mar 19, 2014 16.42 16.59 16.38 16.52 812,051 +0.07(+0.43%)
Mar 18, 2014 16.16 16.48 16.09 16.45 931,644 +0.24(+1.48%)
Mar 17, 2014 16.62 16.79 16.11 16.21 774,874 -0.32(-1.94%)
Mar 14, 2014 16.12 16.74 16.12 16.53 1,308,594 +0.35(+2.16%)
Mar 13, 2014 16.35 16.41 16.04 16.18 1,560,433 -0.17(-1.04%)
Mar 12, 2014 16.51 16.58 16.27 16.35 1,375,504 -0.29(-1.74%)
Mar 11, 2014 16.91 16.93 16.54 16.64 1,308,458 -0.17(-1.01%)
Mar 10, 2014 16.41 16.81 16.28 16.81 1,072,585 +0.40(+2.44%)
Mar 07, 2014 16.63 16.68 16.37 16.41 877,583 -0.12(-0.73%)
Mar 06, 2014 16.47 16.55 16.31 16.53 764,705 +0.07(+0.43%)
Mar 05, 2014 16.36 16.55 16.19 16.46 992,801 +0.02(+0.12%)
Mar 04, 2014 16.50 16.74 16.29 16.44 1,667,674 +0.22(+1.36%)
Mar 03, 2014 16.23 16.41 16.07 16.22 841,899 -0.20(-1.22%)
Feb 28, 2014 15.90 16.47 15.86 16.42 1,342,270 +0.59(+3.73%)
Feb 27, 2014 15.68 15.88 15.31 15.83 865,966 +0.10(+0.64%)
Feb 26, 2014 15.93 16.00 15.66 15.73 652,480 -0.13(-0.82%)
Feb 25, 2014 15.81 15.95 15.73 15.86 629,293 +0.09(+0.57%)
Feb 24, 2014 15.24 15.82 15.15 15.77 1,232,167 +0.62(+4.09%)
Feb 21, 2014 14.75 15.21 14.74 15.15 1,177,225 +0.41(+2.78%)
Feb 20, 2014 14.70 14.79 14.60 14.74 907,474 +0.12(+0.82%)
Feb 19, 2014 14.73 14.83 14.58 14.62 1,524,077 -0.17(-1.15%)
Feb 18, 2014 14.51 14.87 14.51 14.79 1,375,971 +0.29(+2.00%)
Feb 14, 2014 14.39 14.50 14.50 14.50 652,800 +0.10(+0.69%)
Feb 13, 2014 14.22 14.52 14.21 14.40 1,215,618 +0.10(+0.70%)
Feb 12, 2014 14.26 14.47 14.15 14.30 754,949 +0.04(+0.28%)
Feb 11, 2014 14.28 14.39 14.22 14.26 645,356 -0.03(-0.21%)
Feb 10, 2014 14.37 14.42 14.22 14.29 750,943 -0.13(-0.90%)
Feb 07, 2014 14.51 14.57 14.22 14.42 1,295,137 +0.12(+0.84%)
Feb 06, 2014 14.20 14.62 14.20 14.30 1,598,816 +0.46(+3.32%)
Feb 05, 2014 13.70 13.95 13.55 13.84 826,235 +0.09(+0.65%)
Feb 04, 2014 13.93 13.94 13.67 13.75 1,150,266 -0.08(-0.58%)
Feb 03, 2014 14.08 14.11 13.46 13.83 2,284,568 -0.31(-2.19%)
Jan 31, 2014 14.22 14.45 14.13 14.14 1,148,341 -0.39(-2.68%)
Jan 30, 2014 14.53 14.63 14.27 14.53 591,766 +0.18(+1.25%)
Jan 29, 2014 14.43 14.66 14.32 14.35 487,683 -0.26(-1.78%)
Jan 28, 2014 14.58 14.65 14.48 14.61 719,236 +0.08(+0.55%)
Jan 27, 2014 14.50 14.84 14.40 14.53 692,111 +0.06(+0.41%)
Jan 24, 2014 15.17 15.20 14.41 14.47 1,241,676 -0.84(-5.49%)
Jan 23, 2014 15.30 15.33 15.06 15.31 748,973 -0.11(-0.71%)
Jan 22, 2014 15.37 15.42 15.18 15.42 332,354 +0.09(+0.59%)
Jan 21, 2014 15.38 15.46 15.16 15.33 488,552 +0.11(+0.72%)
Jan 17, 2014 15.24 15.22 15.22 15.22 285,300 -0.08(-0.52%)
Jan 16, 2014 15.44 15.52 15.23 15.30 711,968 -0.21(-1.35%)
Jan 15, 2014 14.99 15.55 14.97 15.51 1,230,576 +0.52(+3.47%)
Jan 14, 2014 14.82 15.06 14.82 14.99 536,056 +0.21(+1.42%)
Jan 13, 2014 15.11 15.13 14.69 14.78 555,892 -0.41(-2.70%)
Jan 10, 2014 15.09 15.26 15.04 15.19 344,834 +0.07(+0.46%)
Jan 09, 2014 15.28 15.30 14.97 15.12 674,024 -0.08(-0.53%)
Jan 08, 2014 15.42 15.47 15.07 15.20 761,602 -0.32(-2.06%)
Jan 07, 2014 15.44 15.63 15.35 15.52 735,364 +0.17(+1.11%)
Jan 06, 2014 15.63 15.69 15.28 15.35 870,123 -0.25(-1.60%)
Jan 03, 2014 15.61 15.72 15.53 15.60 1,232,464 -0.02(-0.13%)
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.