New York Times Company (NY: NYT )

46.57 USD -0.90 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.45 13.79 13.37 13.76 696,262 +0.26(+1.93%)
Mar 30, 2015 13.50 13.57 13.45 13.50 364,850 +0.09(+0.67%)
Mar 27, 2015 13.26 13.46 13.26 13.41 277,707 +0.16(+1.21%)
Mar 26, 2015 13.20 13.45 13.15 13.25 485,707 +0.04(+0.30%)
Mar 25, 2015 13.51 13.52 13.20 13.21 438,691 -0.25(-1.86%)
Mar 24, 2015 13.60 13.69 13.38 13.46 470,874 -0.17(-1.25%)
Mar 23, 2015 13.79 13.83 13.63 13.63 260,837 -0.15(-1.09%)
Mar 20, 2015 13.84 13.91 13.61 13.78 1,103,435 +0.04(+0.29%)
Mar 19, 2015 13.63 13.84 13.55 13.74 347,120 +0.08(+0.59%)
Mar 18, 2015 13.49 13.73 13.47 13.66 439,735 +0.14(+1.04%)
Mar 17, 2015 13.65 13.72 13.49 13.52 429,904 -0.21(-1.53%)
Mar 16, 2015 13.54 13.76 13.53 13.73 347,532 +0.23(+1.70%)
Mar 13, 2015 13.59 13.63 13.34 13.50 362,861 -0.09(-0.66%)
Mar 12, 2015 13.52 13.78 13.44 13.59 509,207 +0.19(+1.42%)
Mar 11, 2015 13.00 13.49 12.95 13.40 980,278 +0.40(+3.08%)
Mar 10, 2015 13.20 13.20 12.99 13.00 487,618 -0.34(-2.55%)
Mar 09, 2015 13.44 13.54 13.30 13.34 439,410 -0.06(-0.45%)
Mar 06, 2015 13.40 13.58 13.26 13.40 705,299 -0.13(-0.96%)
Mar 05, 2015 13.66 13.73 13.34 13.53 726,092 -0.11(-0.81%)
Mar 04, 2015 13.79 13.87 13.62 13.64 523,000 -0.23(-1.66%)
Mar 03, 2015 14.07 14.15 13.82 13.87 531,200 -0.29(-2.05%)
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.