New York Times Company (NY: NYT )

53.12 USD -1.21 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 13.30 13.55 13.25 13.50 394,640 +0.20(+1.50%)
Jan 30, 2017 13.35 13.53 13.05 13.30 607,784 -0.05(-0.37%)
Jan 27, 2017 13.35 13.45 13.00 13.35 939,929 +0.05(+0.38%)
Jan 26, 2017 13.35 13.40 13.22 13.30 317,232 +0.00(+0.00%)
Jan 25, 2017 13.10 13.43 13.10 13.30 491,637 +0.20(+1.53%)
Jan 24, 2017 13.05 13.20 13.00 13.10 1,035,152 +0.05(+0.38%)
Jan 23, 2017 13.35 13.40 13.00 13.05 657,774 -0.30(-2.25%)
Jan 20, 2017 13.30 13.55 13.30 13.35 392,352 +0.00(+0.00%)
Jan 19, 2017 13.55 13.62 13.32 13.35 231,521 -0.20(-1.48%)
Jan 18, 2017 13.60 13.60 13.35 13.55 274,826 +0.05(+0.37%)
Jan 17, 2017 13.50 13.60 13.43 13.50 338,013 -0.10(-0.74%)
Jan 13, 2017 13.60 13.60 13.60 0 +0.10(+0.74%)
Jan 12, 2017 13.45 13.55 13.30 13.50 351,360 -0.10(-0.74%)
Jan 11, 2017 13.45 13.60 13.40 13.60 341,183 +0.05(+0.37%)
Jan 10, 2017 13.40 13.60 13.35 13.55 454,921 +0.15(+1.12%)
Jan 09, 2017 13.45 13.50 13.25 13.40 257,053 -0.10(-0.74%)
Jan 06, 2017 13.65 13.70 13.45 13.50 315,753 -0.10(-0.74%)
Jan 05, 2017 13.70 13.75 13.45 13.60 362,235 -0.10(-0.73%)
Jan 04, 2017 13.45 13.70 13.40 13.70 504,102 +0.25(+1.86%)
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.