New York Times Company (NY: NYT )

47.35 USD +1.19 (+2.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 12.36 12.38 12.38 12.38 342,000 +0.03(+0.24%)
Aug 28, 2014 12.33 12.41 12.25 12.35 469,141 -0.05(-0.40%)
Aug 27, 2014 12.40 12.44 12.35 12.40 586,156 +0.01(+0.08%)
Aug 26, 2014 12.34 12.41 12.27 12.39 532,017 +0.07(+0.57%)
Aug 25, 2014 12.44 12.45 12.24 12.32 350,915 -0.06(-0.48%)
Aug 22, 2014 12.41 12.46 12.32 12.38 556,253 -0.03(-0.24%)
Aug 21, 2014 12.27 12.45 12.26 12.41 664,054 +0.12(+0.98%)
Aug 20, 2014 12.25 12.33 12.20 12.29 426,203 +0.00(+0.00%)
Aug 19, 2014 12.38 12.44 12.27 12.29 412,068 -0.09(-0.73%)
Aug 18, 2014 12.42 12.47 12.34 12.38 548,242 +0.11(+0.90%)
Aug 15, 2014 12.41 12.41 12.06 12.27 688,558 +0.00(+0.00%)
Aug 14, 2014 12.25 12.25 12.16 12.27 514,843 +0.01(+0.08%)
Aug 13, 2014 12.27 12.33 12.23 12.26 593,006 +0.00(+0.00%)
Aug 12, 2014 12.39 12.50 12.18 12.26 704,441 -0.22(-1.76%)
Aug 11, 2014 12.58 12.68 12.46 12.48 624,171 -0.02(-0.16%)
Aug 08, 2014 12.46 12.52 12.35 12.50 871,569 -0.02(-0.16%)
Aug 07, 2014 12.89 12.96 12.51 12.52 1,239,437 -0.37(-2.87%)
Aug 06, 2014 12.69 12.93 12.51 12.89 1,331,807 +0.09(+0.70%)
Aug 05, 2014 12.57 12.85 12.47 12.80 1,218,749 +0.13(+1.03%)
Aug 04, 2014 12.69 12.79 12.47 12.67 791,580 +0.02(+0.16%)
Aug 01, 2014 12.46 12.74 12.40 12.65 2,181,007 +0.16(+1.28%)
Jul 31, 2014 12.54 12.83 12.49 12.49 1,035,039 -0.22(-1.73%)
Jul 30, 2014 12.93 12.96 12.64 12.71 1,122,814 -0.18(-1.40%)
Jul 29, 2014 13.31 13.76 12.87 12.89 2,805,972 -1.13(-8.06%)
Jul 28, 2014 13.74 14.14 13.70 14.02 1,280,829 +0.30(+2.19%)
Jul 25, 2014 13.99 14.06 13.72 13.72 774,399 -0.42(-2.97%)
Jul 24, 2014 13.94 14.19 13.94 14.14 980,892 +0.21(+1.51%)
Jul 23, 2014 14.28 14.32 13.82 13.93 1,015,637 -0.30(-2.11%)
Jul 22, 2014 14.29 14.34 14.17 14.23 602,562 +0.01(+0.07%)
Jul 21, 2014 14.25 14.35 14.17 14.22 477,676 -0.14(-0.97%)
Jul 18, 2014 14.08 14.44 14.08 14.36 650,640 +0.27(+1.92%)
Jul 17, 2014 14.14 14.42 14.07 14.09 1,003,773 -0.13(-0.91%)
Jul 16, 2014 14.27 14.41 14.00 14.22 1,193,496 +0.06(+0.42%)
Jul 15, 2014 14.40 14.48 14.06 14.16 897,145 -0.26(-1.80%)
Jul 14, 2014 14.63 14.68 14.31 14.42 742,761 -0.01(-0.07%)
Jul 11, 2014 14.72 14.75 14.05 14.43 1,633,089 -0.37(-2.50%)
Jul 10, 2014 14.72 15.02 14.66 14.80 789,391 -0.29(-1.92%)
Jul 09, 2014 14.88 15.15 14.82 15.09 409,983 +0.22(+1.48%)
Jul 08, 2014 15.13 15.13 14.72 14.87 913,893 -0.30(-1.98%)
Jul 07, 2014 15.59 15.60 15.17 15.17 630,503 -0.44(-2.82%)
Jul 03, 2014 15.20 15.61 15.61 15.61 1,062,200 +0.48(+3.17%)
Jul 02, 2014 15.45 15.60 14.93 15.13 1,041,145 -0.36(-2.32%)
Jul 01, 2014 15.26 15.72 15.26 15.49 1,260,921 +0.28(+1.84%)
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%)
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.