New York Times Company (NY: NYT )

33.35 -0.48 (-1.42%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.51 11.52 11.22 11.22 730,355 -0.28(-2.43%)
Sep 29, 2014 11.37 11.52 11.37 11.50 555,460 -0.02(-0.17%)
Sep 26, 2014 11.46 11.53 11.37 11.52 692,264 +0.06(+0.52%)
Sep 25, 2014 11.53 11.58 11.31 11.46 1,132,653 -0.09(-0.78%)
Sep 24, 2014 11.57 11.61 11.45 11.55 537,302 -0.01(-0.09%)
Sep 23, 2014 11.65 11.74 11.55 11.56 657,553 -0.18(-1.53%)
Sep 22, 2014 11.84 11.85 11.72 11.74 596,703 -0.17(-1.43%)
Sep 19, 2014 11.96 12.13 11.87 11.91 1,714,080 -0.09(-0.75%)
Sep 18, 2014 11.93 12.09 11.86 12.00 520,421 +0.13(+1.10%)
Sep 17, 2014 11.92 11.98 11.79 11.87 430,257 -0.06(-0.50%)
Sep 16, 2014 11.90 11.97 11.84 11.93 754,277 +0.00(+0.00%)
Sep 15, 2014 12.01 12.07 11.85 11.93 804,639 -0.05(-0.42%)
Sep 12, 2014 12.13 12.13 11.96 11.98 699,785 -0.15(-1.24%)
Sep 11, 2014 12.10 12.36 12.01 12.13 1,423,445 -0.07(-0.57%)
Sep 10, 2014 12.26 12.28 12.11 12.20 680,650 -0.04(-0.33%)
Sep 09, 2014 12.33 12.38 12.18 12.24 856,582 -0.12(-0.97%)
Sep 08, 2014 12.38 12.46 12.28 12.36 498,493 -0.01(-0.08%)
Sep 05, 2014 12.31 12.45 12.27 12.37 559,807 +0.02(+0.16%)
Sep 04, 2014 12.38 12.46 12.26 12.35 750,946 +0.02(+0.16%)
Sep 03, 2014 12.38 12.43 12.29 12.33 968,108 +0.00(+0.00%)
Sep 02, 2014 12.37 12.43 12.19 12.33 810,541 -0.05(-0.40%)
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%)
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.