New York Times Company (NY: NYT )

55.00 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.90 13.23 12.89 13.22 1,304,180 +0.39(+3.04%)
Jan 28, 2016 12.92 12.99 12.69 12.83 421,663 +0.03(+0.23%)
Jan 27, 2016 12.97 13.05 12.78 12.80 499,694 -0.23(-1.77%)
Jan 26, 2016 12.58 13.04 12.58 13.03 744,310 +0.50(+3.99%)
Jan 25, 2016 12.70 12.81 12.50 12.53 369,870 -0.22(-1.73%)
Jan 22, 2016 12.55 12.77 12.52 12.75 558,423 +0.40(+3.24%)
Jan 21, 2016 12.30 12.53 12.08 12.35 586,450 +0.03(+0.24%)
Jan 20, 2016 12.27 12.43 11.84 12.32 1,082,207 -0.16(-1.28%)
Jan 19, 2016 12.73 12.81 12.36 12.48 527,934 -0.11(-0.87%)
Jan 15, 2016 12.45 12.59 12.59 12.59 713,100 -0.21(-1.64%)
Jan 14, 2016 12.30 12.91 12.24 12.80 779,118 +0.52(+4.23%)
Jan 13, 2016 12.65 12.77 12.24 12.28 695,016 -0.37(-2.92%)
Jan 12, 2016 12.74 12.84 12.48 12.65 583,236 +0.00(+0.00%)
Jan 11, 2016 12.86 12.86 12.51 12.65 507,458 -0.11(-0.86%)
Jan 08, 2016 13.02 13.13 12.74 12.76 711,502 -0.17(-1.31%)
Jan 07, 2016 12.74 13.08 12.65 12.93 910,656 -0.07(-0.54%)
Jan 06, 2016 12.86 13.09 12.85 13.00 902,915 -0.11(-0.84%)
Jan 05, 2016 13.01 13.21 12.96 13.11 682,266 +0.10(+0.77%)
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.