New York Times Company (NY: NYT )

41.71 USD +0.03 (+0.07%)
Streaming Delayed Price Updated: 10:00 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.970 9.970 9.740 9.800 870,879 -0.13(-1.31%)
Mar 27, 2013 9.770 10.02 9.690 9.930 2,254,242 +0.04(+0.40%)
Mar 26, 2013 10.06 10.06 9.790 9.890 786,850 -0.09(-0.90%)
Mar 25, 2013 9.990 10.10 9.900 9.980 784,904 +0.00(+0.00%)
Mar 22, 2013 10.00 10.10 9.930 9.980 584,882 +0.01(+0.10%)
Mar 21, 2013 10.01 10.09 9.921 9.970 722,554 -0.16(-1.58%)
Mar 20, 2013 9.960 10.15 9.870 10.13 1,944,389 +0.21(+2.12%)
Mar 19, 2013 9.920 10.02 9.815 9.920 760,443 +0.04(+0.40%)
Mar 18, 2013 9.790 9.950 9.770 9.880 767,656 -0.08(-0.80%)
Mar 15, 2013 10.03 10.05 9.890 9.960 1,847,527 -0.06(-0.60%)
Mar 14, 2013 9.990 10.06 9.900 10.02 1,076,470 +0.03(+0.30%)
Mar 13, 2013 9.840 10.00 9.790 9.990 882,118 +0.17(+1.73%)
Mar 12, 2013 9.710 9.850 9.560 9.820 1,253,809 +0.07(+0.72%)
Mar 11, 2013 9.680 9.840 9.680 9.750 759,202 +0.06(+0.62%)
Mar 08, 2013 9.730 9.730 9.510 9.690 817,605 +0.06(+0.62%)
Mar 07, 2013 9.570 9.640 9.495 9.630 860,694 +0.02(+0.21%)
Mar 06, 2013 9.650 9.745 9.500 9.610 1,508,664 -0.05(-0.52%)
Mar 05, 2013 9.700 9.770 9.500 9.660 885,376 +0.02(+0.21%)
Mar 04, 2013 9.570 9.700 9.500 9.640 1,283,849 +0.07(+0.73%)
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.