New York Times Company (NY: NYT )

41.68 USD -1.36 (-3.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 12.54 12.83 12.49 12.49 1,035,039 -0.22(-1.73%)
Jul 30, 2014 12.93 12.96 12.64 12.71 1,122,814 -0.18(-1.40%)
Jul 29, 2014 13.31 13.76 12.87 12.89 2,805,972 -1.13(-8.06%)
Jul 28, 2014 13.74 14.14 13.70 14.02 1,280,829 +0.30(+2.19%)
Jul 25, 2014 13.99 14.06 13.72 13.72 774,399 -0.42(-2.97%)
Jul 24, 2014 13.94 14.19 13.94 14.14 980,892 +0.21(+1.51%)
Jul 23, 2014 14.28 14.32 13.82 13.93 1,015,637 -0.30(-2.11%)
Jul 22, 2014 14.29 14.34 14.17 14.23 602,562 +0.01(+0.07%)
Jul 21, 2014 14.25 14.35 14.17 14.22 477,676 -0.14(-0.97%)
Jul 18, 2014 14.08 14.44 14.08 14.36 650,640 +0.27(+1.92%)
Jul 17, 2014 14.14 14.42 14.07 14.09 1,003,773 -0.13(-0.91%)
Jul 16, 2014 14.27 14.41 14.00 14.22 1,193,496 +0.06(+0.42%)
Jul 15, 2014 14.40 14.48 14.06 14.16 897,145 -0.26(-1.80%)
Jul 14, 2014 14.63 14.68 14.31 14.42 742,761 -0.01(-0.07%)
Jul 11, 2014 14.72 14.75 14.05 14.43 1,633,089 -0.37(-2.50%)
Jul 10, 2014 14.72 15.02 14.66 14.80 789,391 -0.29(-1.92%)
Jul 09, 2014 14.88 15.15 14.82 15.09 409,983 +0.22(+1.48%)
Jul 08, 2014 15.13 15.13 14.72 14.87 913,893 -0.30(-1.98%)
Jul 07, 2014 15.59 15.60 15.17 15.17 630,503 -0.44(-2.82%)
Jul 03, 2014 15.20 15.61 15.61 15.61 1,062,200 +0.48(+3.17%)
Jul 02, 2014 15.45 15.60 14.93 15.13 1,041,145 -0.36(-2.32%)
Jul 01, 2014 15.26 15.72 15.26 15.49 1,260,921 +0.28(+1.84%)
Jun 30, 2014 15.21 15.34 15.01 15.21 869,749 -0.03(-0.20%)
Jun 27, 2014 14.97 15.41 14.97 15.24 1,281,142 +0.24(+1.60%)
Jun 26, 2014 15.62 15.68 14.87 15.00 1,300,931 -0.68(-4.34%)
Jun 25, 2014 15.26 15.97 15.21 15.68 1,084,592 +0.36(+2.35%)
Jun 24, 2014 15.34 15.65 15.28 15.32 632,098 -0.04(-0.26%)
Jun 23, 2014 15.43 15.56 15.26 15.36 482,846 -0.08(-0.52%)
Jun 20, 2014 15.50 15.57 15.29 15.44 956,092 -0.03(-0.19%)
Jun 19, 2014 15.34 15.51 15.25 15.47 535,010 +0.11(+0.72%)
Jun 18, 2014 15.41 15.41 15.11 15.36 751,381 -0.03(-0.19%)
Jun 17, 2014 15.23 15.72 15.18 15.39 1,058,911 +0.14(+0.92%)
Jun 16, 2014 15.20 15.36 15.01 15.25 746,921 +0.05(+0.33%)
Jun 13, 2014 15.63 15.64 15.17 15.20 687,848 -0.38(-2.44%)
Jun 12, 2014 15.70 15.75 15.34 15.58 715,420 -0.19(-1.20%)
Jun 11, 2014 15.71 15.90 15.55 15.77 824,705 +0.06(+0.38%)
Jun 10, 2014 15.56 15.81 15.33 15.71 879,925 +0.55(+3.63%)
Jun 06, 2014 15.30 15.39 15.09 15.16 536,985 -0.02(-0.13%)
Jun 05, 2014 14.85 15.22 14.71 15.18 565,067 +0.35(+2.36%)
Jun 04, 2014 14.74 15.00 14.59 14.83 483,897 +0.02(+0.14%)
Jun 03, 2014 14.88 14.94 14.61 14.81 684,743 -0.12(-0.80%)
Jun 02, 2014 14.88 14.97 14.58 14.93 602,533 +0.07(+0.47%)
May 30, 2014 14.86 14.89 14.67 14.86 657,118 +0.00(+0.00%)
May 29, 2014 15.09 15.10 14.80 14.86 551,802 -0.18(-1.20%)
May 28, 2014 15.08 15.19 14.86 15.04 608,660 -0.09(-0.59%)
May 27, 2014 15.10 15.20 14.94 15.13 822,319 +0.20(+1.34%)
May 23, 2014 14.70 14.93 14.93 14.93 585,700 +0.17(+1.19%)
May 22, 2014 14.63 14.83 14.49 14.76 376,910 +0.12(+0.79%)
May 21, 2014 14.85 15.04 14.61 14.64 1,038,360 -0.11(-0.75%)
May 20, 2014 15.12 15.12 14.60 14.75 1,152,777 -0.45(-2.96%)
May 19, 2014 14.91 15.30 14.91 15.20 548,783 +0.22(+1.47%)
May 16, 2014 14.84 14.99 14.65 14.98 632,620 +0.10(+0.67%)
May 15, 2014 15.01 15.05 14.60 14.88 1,161,043 -0.18(-1.20%)
May 14, 2014 15.72 15.72 14.97 15.06 862,835 -0.71(-4.50%)
May 13, 2014 16.20 16.25 15.72 15.77 1,086,773 -0.43(-2.65%)
May 12, 2014 15.74 16.20 15.72 16.20 1,111,766 +0.52(+3.32%)
May 09, 2014 15.20 15.72 15.20 15.68 842,208 +0.50(+3.29%)
May 08, 2014 15.21 15.69 15.12 15.18 1,286,914 -0.03(-0.20%)
May 07, 2014 15.57 15.66 15.13 15.21 970,881 -0.28(-1.81%)
May 06, 2014 15.67 15.69 15.41 15.49 793,916 -0.26(-1.65%)
May 05, 2014 15.46 15.82 15.24 15.75 1,172,902 +0.22(+1.42%)
May 02, 2014 15.75 15.99 15.48 15.53 1,581,175 -0.22(-1.40%)
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.