New York Times Company (NY: NYT )

43.78 USD -0.08 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.22 14.45 14.13 14.14 1,148,341 -0.39(-2.68%)
Jan 30, 2014 14.53 14.63 14.27 14.53 591,766 +0.18(+1.25%)
Jan 29, 2014 14.43 14.66 14.32 14.35 487,683 -0.26(-1.78%)
Jan 28, 2014 14.58 14.65 14.48 14.61 719,236 +0.08(+0.55%)
Jan 27, 2014 14.50 14.84 14.40 14.53 692,111 +0.06(+0.41%)
Jan 24, 2014 15.17 15.20 14.41 14.47 1,241,676 -0.84(-5.49%)
Jan 23, 2014 15.30 15.33 15.06 15.31 748,973 -0.11(-0.71%)
Jan 22, 2014 15.37 15.42 15.18 15.42 332,354 +0.09(+0.59%)
Jan 21, 2014 15.38 15.46 15.16 15.33 488,552 +0.11(+0.72%)
Jan 17, 2014 15.24 15.22 15.22 15.22 285,300 -0.08(-0.52%)
Jan 16, 2014 15.44 15.52 15.23 15.30 711,968 -0.21(-1.35%)
Jan 15, 2014 14.99 15.55 14.97 15.51 1,230,576 +0.52(+3.47%)
Jan 14, 2014 14.82 15.06 14.82 14.99 536,056 +0.21(+1.42%)
Jan 13, 2014 15.11 15.13 14.69 14.78 555,892 -0.41(-2.70%)
Jan 10, 2014 15.09 15.26 15.04 15.19 344,834 +0.07(+0.46%)
Jan 09, 2014 15.28 15.30 14.97 15.12 674,024 -0.08(-0.53%)
Jan 08, 2014 15.42 15.47 15.07 15.20 761,602 -0.32(-2.06%)
Jan 07, 2014 15.44 15.63 15.35 15.52 735,364 +0.17(+1.11%)
Jan 06, 2014 15.63 15.69 15.28 15.35 870,123 -0.25(-1.60%)
Jan 03, 2014 15.61 15.72 15.53 15.60 1,232,464 -0.02(-0.13%)
Jan 02, 2014 15.83 15.98 15.56 15.62 1,780,049 -0.25(-1.58%)
Dec 31, 2013 16.14 15.87 15.87 15.87 1,504,300 -0.22(-1.37%)
Dec 30, 2013 15.45 16.11 15.38 16.09 1,509,627 +0.68(+4.41%)
Dec 27, 2013 15.56 15.69 15.36 15.41 388,475 -0.06(-0.39%)
Dec 26, 2013 15.20 15.53 14.82 15.47 734,417 +0.31(+2.04%)
Dec 24, 2013 15.01 15.18 14.95 15.16 273,088 +0.14(+0.93%)
Dec 23, 2013 14.73 15.10 14.67 15.02 867,609 +0.40(+2.74%)
Dec 20, 2013 14.16 14.72 14.16 14.62 1,380,694 +0.42(+2.96%)
Dec 19, 2013 14.40 14.49 14.17 14.20 487,179 -0.29(-2.00%)
Dec 18, 2013 14.37 14.53 14.04 14.49 694,263 +0.11(+0.76%)
Dec 17, 2013 14.04 14.42 13.88 14.38 953,857 +0.37(+2.64%)
Dec 16, 2013 13.76 14.06 13.73 14.01 515,487 +0.35(+2.56%)
Dec 13, 2013 13.61 13.76 13.54 13.66 397,222 +0.11(+0.81%)
Dec 12, 2013 13.46 13.71 13.36 13.55 518,310 +0.14(+1.04%)
Dec 11, 2013 13.54 13.59 13.38 13.41 582,094 -0.11(-0.81%)
Dec 10, 2013 13.56 13.65 13.44 13.52 545,155 -0.06(-0.44%)
Dec 09, 2013 13.69 13.80 13.57 13.58 578,578 -0.13(-0.95%)
Dec 06, 2013 13.78 13.88 13.59 13.71 596,687 +0.09(+0.66%)
Dec 05, 2013 13.73 13.78 13.56 13.62 807,505 -0.16(-1.16%)
Dec 04, 2013 13.92 14.24 13.77 13.78 1,186,936 -0.25(-1.78%)
Dec 03, 2013 13.94 14.10 13.84 14.03 2,669,466 +0.04(+0.29%)
Dec 02, 2013 14.03 14.37 13.95 13.99 1,076,601 +0.03(+0.21%)
Nov 29, 2013 13.87 14.04 13.77 13.96 301,701 +0.18(+1.31%)
Nov 27, 2013 13.79 13.82 13.62 13.78 532,379 +0.04(+0.29%)
Nov 26, 2013 13.73 13.83 13.62 13.74 1,190,782 +0.00(+0.00%)
Nov 25, 2013 13.98 14.00 13.70 13.74 602,005 -0.22(-1.58%)
Nov 22, 2013 13.87 14.10 13.83 13.96 981,689 +0.09(+0.65%)
Nov 21, 2013 13.62 13.87 13.56 13.87 691,322 +0.30(+2.21%)
Nov 20, 2013 13.49 13.73 13.37 13.57 560,773 +0.14(+1.04%)
Nov 19, 2013 13.34 13.53 13.30 13.43 711,270 +0.06(+0.45%)
Nov 18, 2013 13.62 13.71 13.34 13.37 437,025 -0.24(-1.76%)
Nov 15, 2013 13.36 13.68 13.36 13.61 799,301 +0.25(+1.87%)
Nov 14, 2013 13.51 13.53 13.31 13.36 371,037 -0.18(-1.33%)
Nov 13, 2013 13.19 13.54 13.19 13.54 418,867 +0.22(+1.65%)
Nov 12, 2013 13.23 13.38 13.22 13.32 521,678 +0.01(+0.08%)
Nov 11, 2013 13.24 13.43 13.21 13.31 305,893 +0.00(+0.00%)
Nov 08, 2013 12.88 13.33 12.84 13.31 740,103 +0.42(+3.26%)
Nov 07, 2013 13.30 13.34 12.85 12.89 970,290 -0.38(-2.86%)
Nov 06, 2013 13.64 13.66 13.21 13.27 1,022,022 -0.25(-1.85%)
Nov 05, 2013 13.65 13.67 13.45 13.52 952,474 -0.20(-1.46%)
Nov 04, 2013 13.73 13.80 13.56 13.72 647,591 +0.01(+0.07%)
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.