New York Times Company (NY: NYT )

45.68 USD -1.82 (-3.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 13.70 13.76 13.56 13.65 748,161 +0.07(+0.52%)
Jun 29, 2015 14.21 14.30 13.54 13.58 955,870 -0.77(-5.37%)
Jun 26, 2015 14.28 14.49 14.17 14.35 1,643,544 +0.11(+0.77%)
Jun 25, 2015 14.26 14.34 14.17 14.24 451,871 +0.05(+0.35%)
Jun 24, 2015 14.44 14.48 14.09 14.19 545,113 -0.27(-1.87%)
Jun 23, 2015 14.41 14.51 14.33 14.46 296,712 +0.04(+0.28%)
Jun 22, 2015 14.32 14.47 14.30 14.42 339,152 +0.14(+0.98%)
Jun 19, 2015 14.34 14.40 14.23 14.28 774,037 -0.02(-0.14%)
Jun 18, 2015 14.26 14.39 14.20 14.30 556,489 +0.11(+0.78%)
Jun 17, 2015 14.32 14.40 14.16 14.19 574,765 -0.08(-0.56%)
Jun 16, 2015 13.86 14.28 13.84 14.27 638,158 +0.34(+2.44%)
Jun 15, 2015 13.85 13.92 13.67 13.93 578,061 -0.05(-0.36%)
Jun 12, 2015 14.01 14.05 13.82 13.98 381,012 +0.01(+0.07%)
Jun 11, 2015 14.05 14.05 13.92 13.97 516,652 -0.11(-0.78%)
Jun 10, 2015 14.00 14.22 13.95 14.08 535,954 +0.18(+1.29%)
Jun 09, 2015 14.13 14.16 13.86 13.90 618,909 -0.25(-1.77%)
Jun 08, 2015 14.28 14.35 14.05 14.15 999,539 -0.14(-0.98%)
Jun 05, 2015 14.10 14.38 13.96 14.29 863,478 +0.06(+0.42%)
Jun 04, 2015 14.19 14.35 14.14 14.23 661,970 -0.05(-0.35%)
Jun 03, 2015 14.15 14.37 14.07 14.28 632,484 +0.13(+0.92%)
Jun 02, 2015 14.06 14.21 14.00 14.15 656,798 +0.02(+0.14%)
Jun 01, 2015 14.00 14.20 13.79 14.13 673,878 +0.23(+1.65%)
May 29, 2015 14.15 14.21 13.86 13.90 605,654 -0.28(-1.97%)
May 28, 2015 14.18 14.25 14.03 14.18 502,593 +0.02(+0.14%)
May 27, 2015 14.00 14.22 13.96 14.16 474,704 +0.12(+0.85%)
May 26, 2015 14.00 14.08 13.86 14.04 431,460 -0.01(-0.07%)
May 22, 2015 14.13 14.05 14.05 14.05 347,800 -0.12(-0.85%)
May 21, 2015 14.21 14.33 14.02 14.17 408,499 -0.08(-0.56%)
May 20, 2015 14.16 14.26 14.06 14.25 417,097 +0.13(+0.92%)
May 19, 2015 14.06 14.14 14.02 14.12 449,522 +0.07(+0.50%)
May 18, 2015 13.90 14.13 13.90 14.05 603,915 +0.11(+0.79%)
May 15, 2015 14.09 14.19 13.92 13.94 554,418 -0.15(-1.06%)
May 14, 2015 13.94 14.10 13.86 14.09 695,755 +0.25(+1.81%)
May 13, 2015 13.93 14.03 13.68 13.84 632,174 -0.03(-0.22%)
May 12, 2015 13.90 13.94 13.63 13.87 664,099 -0.11(-0.79%)
May 11, 2015 13.73 14.04 13.71 13.98 1,002,565 +0.22(+1.60%)
May 08, 2015 13.82 13.87 13.51 13.76 848,731 +0.07(+0.51%)
May 07, 2015 13.41 13.70 13.34 13.69 914,946 +0.26(+1.94%)
May 06, 2015 13.59 13.62 13.33 13.43 1,617,122 -0.17(-1.25%)
May 05, 2015 13.97 14.03 13.45 13.60 1,396,317 -0.41(-2.93%)
May 04, 2015 13.90 14.04 13.63 14.01 1,219,840 +0.41(+3.01%)
May 01, 2015 13.40 13.73 13.33 13.60 922,435 +0.21(+1.57%)
Apr 30, 2015 12.92 13.74 12.82 13.39 2,137,528 +0.58(+4.53%)
Apr 29, 2015 12.99 13.05 12.78 12.81 421,948 -0.24(-1.84%)
Apr 28, 2015 12.92 13.06 12.84 13.05 572,995 +0.15(+1.16%)
Apr 27, 2015 13.16 13.27 12.86 12.90 529,582 -0.26(-1.98%)
Apr 24, 2015 13.15 13.20 13.06 13.16 368,756 +0.01(+0.08%)
Apr 23, 2015 12.92 13.31 12.88 13.15 402,890 +0.17(+1.31%)
Apr 22, 2015 13.16 13.16 12.86 12.98 452,510 -0.18(-1.37%)
Apr 21, 2015 13.15 13.26 13.10 13.16 424,542 +0.08(+0.61%)
Apr 20, 2015 13.05 13.18 12.93 13.08 389,068 +0.09(+0.69%)
Apr 17, 2015 13.36 13.47 12.97 12.99 736,026 -0.52(-3.85%)
Apr 16, 2015 13.18 13.53 13.17 13.51 594,795 +0.28(+2.12%)
Apr 15, 2015 13.37 13.37 13.16 13.23 495,293 -0.06(-0.45%)
Apr 14, 2015 13.22 13.36 13.10 13.29 539,837 -0.15(-1.12%)
Apr 13, 2015 13.29 13.44 13.27 13.44 285,981 +0.12(+0.90%)
Apr 10, 2015 13.57 13.61 13.31 13.32 500,948 -0.18(-1.33%)
Apr 09, 2015 13.51 13.62 13.31 13.50 408,784 -0.01(-0.07%)
Apr 08, 2015 13.59 13.65 13.50 13.51 397,229 -0.04(-0.30%)
Apr 07, 2015 13.87 13.91 13.46 13.55 683,180 -0.39(-2.80%)
Apr 06, 2015 13.50 13.94 13.46 13.94 1,121,296 +0.39(+2.88%)
Apr 02, 2015 13.64 13.55 13.55 13.55 1,026,700 -0.05(-0.37%)
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.