New York Times Company (NY: NYT )

43.17 USD -1.68 (-3.75%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 14.18 14.20 14.02 14.08 767,657 -0.04(-0.28%)
Nov 27, 2015 14.21 14.21 13.89 14.12 377,021 -0.13(-0.91%)
Nov 25, 2015 14.14 14.25 14.25 14.25 336,500 +0.10(+0.71%)
Nov 24, 2015 13.94 14.20 13.90 14.15 565,024 +0.11(+0.78%)
Nov 23, 2015 13.89 14.05 13.83 14.04 526,697 +0.12(+0.86%)
Nov 20, 2015 14.02 14.06 13.87 13.92 677,413 -0.01(-0.07%)
Nov 19, 2015 13.90 13.99 13.80 13.93 993,276 -0.01(-0.07%)
Nov 18, 2015 13.65 13.95 13.63 13.94 674,599 +0.30(+2.20%)
Nov 17, 2015 13.51 13.82 13.42 13.64 704,971 +0.14(+1.04%)
Nov 16, 2015 13.29 13.56 13.20 13.50 709,422 +0.17(+1.28%)
Nov 13, 2015 13.16 13.54 13.12 13.33 700,931 +0.14(+1.06%)
Nov 12, 2015 13.49 13.50 13.19 13.19 657,666 -0.40(-2.94%)
Nov 11, 2015 13.61 13.73 13.59 13.59 286,124 +0.01(+0.07%)
Nov 10, 2015 13.43 13.59 13.37 13.58 524,270 +0.09(+0.67%)
Nov 09, 2015 13.63 13.63 13.41 13.49 597,132 -0.14(-1.03%)
Nov 06, 2015 13.62 13.62 13.38 13.63 846,191 -0.05(-0.37%)
Nov 05, 2015 13.65 13.73 13.51 13.68 444,197 +0.03(+0.22%)
Nov 04, 2015 13.83 13.83 13.49 13.65 786,680 -0.15(-1.09%)
Nov 03, 2015 13.86 13.94 13.55 13.80 1,159,636 -0.06(-0.43%)
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.