New York Times Company (NY: NYT )

53.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 11.96 11.97 11.83 11.95 787,382 +0.05(+0.42%)
Sep 29, 2016 12.20 12.21 11.87 11.90 869,622 -0.15(-1.24%)
Sep 28, 2016 12.18 12.30 12.01 12.05 788,946 -0.25(-2.03%)
Sep 27, 2016 12.31 12.39 12.27 12.30 1,116,992 -0.04(-0.32%)
Sep 26, 2016 12.36 12.42 12.29 12.34 500,101 -0.10(-0.80%)
Sep 23, 2016 12.37 12.47 12.34 12.44 381,152 +0.02(+0.16%)
Sep 22, 2016 12.29 12.42 12.27 12.42 593,640 +0.13(+1.06%)
Sep 21, 2016 12.28 12.37 12.14 12.29 618,936 +0.01(+0.08%)
Sep 20, 2016 12.42 12.42 12.27 12.28 412,609 -0.06(-0.49%)
Sep 19, 2016 12.35 12.42 12.28 12.34 495,471 +0.06(+0.49%)
Sep 16, 2016 12.35 12.36 12.13 12.28 1,190,670 -0.06(-0.49%)
Sep 15, 2016 12.27 12.41 12.20 12.34 658,498 +0.09(+0.73%)
Sep 14, 2016 12.28 12.37 12.21 12.25 710,873 -0.05(-0.41%)
Sep 13, 2016 12.49 12.49 12.23 12.30 872,491 -0.28(-2.23%)
Sep 12, 2016 12.41 12.60 12.34 12.58 586,829 +0.13(+1.04%)
Sep 09, 2016 12.89 12.91 12.45 12.45 542,172 -0.56(-4.30%)
Sep 08, 2016 13.14 13.14 12.98 13.01 385,311 -0.13(-0.99%)
Sep 07, 2016 13.03 13.14 13.00 13.14 894,746 +0.13(+1.00%)
Sep 06, 2016 13.11 13.19 12.96 13.01 610,847 -0.04(-0.31%)
Sep 02, 2016 13.01 13.05 13.05 13.05 400,900 +0.12(+0.93%)
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.