New York Times Company (NY: NYT )

44.97 USD +0.67 (+1.51%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 23.30 23.30 23.30 0 +0.30(+1.30%)
Aug 30, 2018 24.00 24.05 22.90 23.00 1,883,637 -1.05(-4.37%)
Aug 29, 2018 24.05 24.17 23.85 24.05 1,039,198 +0.10(+0.42%)
Aug 28, 2018 23.75 24.05 23.65 23.95 1,079,588 +0.20(+0.84%)
Aug 27, 2018 23.90 23.90 23.60 23.75 1,203,455 +0.00(+0.00%)
Aug 24, 2018 23.55 23.90 23.40 23.75 1,237,000 +0.30(+1.28%)
Aug 23, 2018 23.65 23.70 23.42 23.45 810,291 -0.10(-0.42%)
Aug 22, 2018 23.65 23.75 23.45 23.55 860,288 -0.10(-0.42%)
Aug 21, 2018 23.60 23.75 23.30 23.65 2,351,888 +0.15(+0.64%)
Aug 20, 2018 23.35 23.90 23.15 23.50 1,606,256 +0.30(+1.29%)
Aug 17, 2018 23.10 23.27 22.92 23.20 1,525,200 +0.05(+0.22%)
Aug 16, 2018 23.05 23.25 22.90 23.15 1,541,081 +0.10(+0.43%)
Aug 15, 2018 23.25 23.30 22.70 23.05 1,467,484 -0.20(-0.86%)
Aug 14, 2018 22.95 23.33 22.83 23.25 2,288,797 +0.50(+2.20%)
Aug 13, 2018 22.60 22.85 22.40 22.75 1,506,624 +0.10(+0.44%)
Aug 10, 2018 22.60 22.80 22.45 22.65 2,127,200 -0.20(-0.88%)
Aug 09, 2018 22.50 22.95 22.40 22.85 1,825,169 +0.15(+0.66%)
Aug 08, 2018 22.75 23.80 22.50 22.70 5,758,739 -1.60(-6.58%)
Aug 07, 2018 24.55 24.65 24.02 24.30 2,943,035 -0.15(-0.61%)
Aug 06, 2018 24.20 24.60 24.10 24.45 960,672 +0.25(+1.03%)
Aug 03, 2018 24.50 24.65 23.90 24.20 986,400 -0.25(-1.02%)
Aug 02, 2018 24.55 24.55 24.15 24.45 1,213,231 -0.10(-0.41%)
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.