New York Times Company (NY: NYT )

33.08 +0.53 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 15.21 15.34 15.01 15.21 869,749 -0.03(-0.20%)
Jun 27, 2014 14.97 15.41 14.97 15.24 1,281,142 +0.24(+1.60%)
Jun 26, 2014 15.62 15.68 14.87 15.00 1,300,931 -0.68(-4.34%)
Jun 25, 2014 15.26 15.97 15.21 15.68 1,084,592 +0.36(+2.35%)
Jun 24, 2014 15.34 15.65 15.28 15.32 632,098 -0.04(-0.26%)
Jun 23, 2014 15.43 15.56 15.26 15.36 482,846 -0.08(-0.52%)
Jun 20, 2014 15.50 15.57 15.29 15.44 956,092 -0.03(-0.19%)
Jun 19, 2014 15.34 15.51 15.25 15.47 535,010 +0.11(+0.72%)
Jun 18, 2014 15.41 15.41 15.11 15.36 751,381 -0.03(-0.19%)
Jun 17, 2014 15.23 15.72 15.18 15.39 1,058,911 +0.14(+0.92%)
Jun 16, 2014 15.20 15.36 15.01 15.25 746,921 +0.05(+0.33%)
Jun 13, 2014 15.63 15.64 15.17 15.20 687,848 -0.38(-2.44%)
Jun 12, 2014 15.70 15.75 15.34 15.58 715,420 -0.19(-1.20%)
Jun 11, 2014 15.71 15.90 15.55 15.77 824,705 +0.06(+0.38%)
Jun 10, 2014 15.56 15.81 15.33 15.71 879,925 +0.55(+3.63%)
Jun 06, 2014 15.30 15.39 15.09 15.16 536,985 -0.02(-0.13%)
Jun 05, 2014 14.85 15.22 14.71 15.18 565,067 +0.35(+2.36%)
Jun 04, 2014 14.74 15.00 14.59 14.83 483,897 +0.02(+0.14%)
Jun 03, 2014 14.88 14.94 14.61 14.81 684,743 -0.12(-0.80%)
Jun 02, 2014 14.88 14.97 14.58 14.93 602,533 +0.07(+0.47%)
May 30, 2014 14.86 14.89 14.67 14.86 657,118 +0.00(+0.00%)
May 29, 2014 15.09 15.10 14.80 14.86 551,802 -0.18(-1.20%)
May 28, 2014 15.08 15.19 14.86 15.04 608,660 -0.09(-0.59%)
May 27, 2014 15.10 15.20 14.94 15.13 822,319 +0.20(+1.34%)
May 23, 2014 14.70 14.93 14.93 14.93 585,700 +0.17(+1.19%)
May 22, 2014 14.63 14.83 14.49 14.76 376,910 +0.12(+0.79%)
May 21, 2014 14.85 15.04 14.61 14.64 1,038,360 -0.11(-0.75%)
May 20, 2014 15.12 15.12 14.60 14.75 1,152,777 -0.45(-2.96%)
May 19, 2014 14.91 15.30 14.91 15.20 548,783 +0.22(+1.47%)
May 16, 2014 14.84 14.99 14.65 14.98 632,620 +0.10(+0.67%)
May 15, 2014 15.01 15.05 14.60 14.88 1,161,043 -0.18(-1.20%)
May 14, 2014 15.72 15.72 14.97 15.06 862,835 -0.71(-4.50%)
May 13, 2014 16.20 16.25 15.72 15.77 1,086,773 -0.43(-2.65%)
May 12, 2014 15.74 16.20 15.72 16.20 1,111,766 +0.52(+3.32%)
May 09, 2014 15.20 15.72 15.20 15.68 842,208 +0.50(+3.29%)
May 08, 2014 15.21 15.69 15.12 15.18 1,286,914 -0.03(-0.20%)
May 07, 2014 15.57 15.66 15.13 15.21 970,881 -0.28(-1.81%)
May 06, 2014 15.67 15.69 15.41 15.49 793,916 -0.26(-1.65%)
May 05, 2014 15.46 15.82 15.24 15.75 1,172,902 +0.22(+1.42%)
May 02, 2014 15.75 15.99 15.48 15.53 1,581,175 -0.22(-1.40%)
May 01, 2014 16.07 16.16 15.66 15.75 1,197,269 -0.33(-2.05%)
Apr 30, 2014 16.06 16.22 15.87 16.08 845,821 -0.06(-0.37%)
Apr 29, 2014 16.05 16.17 15.85 16.14 600,345 +0.19(+1.19%)
Apr 28, 2014 16.42 16.45 15.72 15.95 1,155,853 -0.39(-2.39%)
Apr 25, 2014 16.67 16.74 16.22 16.34 1,055,952 -0.49(-2.91%)
Apr 24, 2014 16.99 17.25 16.37 16.83 1,110,694 +0.22(+1.32%)
Apr 23, 2014 16.94 16.94 16.58 16.61 1,534,364 -0.39(-2.29%)
Apr 22, 2014 16.79 17.07 16.73 17.00 1,014,764 +0.28(+1.67%)
Apr 21, 2014 16.65 16.78 16.49 16.72 545,512 +0.11(+0.66%)
Apr 17, 2014 16.65 16.61 16.61 16.61 824,700 -0.06(-0.36%)
Apr 16, 2014 16.45 16.74 16.40 16.67 1,502,364 +0.38(+2.33%)
Apr 15, 2014 15.56 16.33 15.38 16.29 1,939,722 +0.73(+4.69%)
Apr 14, 2014 15.85 15.89 15.44 15.56 1,044,526 -0.13(-0.83%)
Apr 11, 2014 15.68 16.01 15.65 15.69 1,136,733 -0.18(-1.13%)
Apr 10, 2014 16.14 16.23 15.79 15.87 876,591 -0.32(-1.98%)
Apr 09, 2014 15.94 16.21 15.85 16.19 715,070 +0.34(+2.15%)
Apr 08, 2014 15.78 15.94 15.57 15.85 830,051 +0.06(+0.38%)
Apr 07, 2014 16.00 16.06 15.66 15.79 1,118,283 -0.33(-2.05%)
Apr 04, 2014 16.45 16.58 15.95 16.12 1,613,789 -0.18(-1.10%)
Apr 03, 2014 17.02 17.13 16.07 16.30 2,567,488 -0.70(-4.12%)
Apr 02, 2014 17.25 17.31 16.95 17.00 953,951 -0.26(-1.51%)
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.