New York Times Company (NY: NYT )

43.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.92 13.26 12.59 12.59 1,184,144 -0.44(-3.38%)
Jan 29, 2015 12.92 13.04 12.60 13.03 683,477 +0.11(+0.85%)
Jan 28, 2015 13.19 13.27 12.89 12.92 777,288 -0.21(-1.60%)
Jan 27, 2015 13.03 13.23 12.89 13.13 422,800 -0.06(-0.45%)
Jan 26, 2015 13.12 13.27 12.90 13.19 811,969 +0.08(+0.61%)
Jan 23, 2015 13.00 13.51 12.91 13.11 1,617,229 +0.17(+1.31%)
Jan 22, 2015 12.21 13.12 12.19 12.94 910,292 +0.85(+7.03%)
Jan 21, 2015 11.99 12.16 11.94 12.09 398,358 +0.06(+0.50%)
Jan 20, 2015 12.17 12.25 11.94 12.03 336,494 -0.16(-1.31%)
Jan 16, 2015 11.95 12.32 11.95 12.19 481,213 +0.17(+1.41%)
Jan 15, 2015 12.38 12.44 12.02 12.02 581,907 -0.26(-2.12%)
Jan 14, 2015 12.58 12.58 12.10 12.28 638,083 -0.47(-3.69%)
Jan 13, 2015 12.68 13.02 12.53 12.75 512,641 +0.18(+1.43%)
Jan 12, 2015 12.70 12.75 12.52 12.57 370,193 -0.19(-1.49%)
Jan 09, 2015 12.72 12.95 12.70 12.76 527,039 +0.04(+0.31%)
Jan 08, 2015 12.53 12.81 12.42 12.72 464,719 +0.27(+2.17%)
Jan 07, 2015 12.33 12.46 12.22 12.45 490,448 +0.18(+1.47%)
Jan 06, 2015 12.69 12.73 12.18 12.27 535,916 -0.42(-3.31%)
Jan 05, 2015 12.80 12.92 12.62 12.69 621,778 -0.15(-1.17%)
Jan 02, 2015 13.28 13.37 12.81 12.84 683,706 -0.38(-2.87%)
Dec 31, 2014 13.42 13.22 13.22 13.22 480,200 -0.15(-1.12%)
Dec 30, 2014 13.41 13.57 13.28 13.37 503,656 -0.10(-0.74%)
Dec 29, 2014 13.58 13.63 13.46 13.47 558,060 -0.11(-0.81%)
Dec 26, 2014 13.51 13.60 13.38 13.58 305,525 +0.17(+1.27%)
Dec 24, 2014 13.58 13.41 13.41 13.41 201,700 -0.17(-1.25%)
Dec 23, 2014 13.33 13.60 13.25 13.58 655,091 +0.34(+2.57%)
Dec 22, 2014 13.27 13.39 13.12 13.24 496,551 -0.03(-0.23%)
Dec 19, 2014 13.08 13.44 13.06 13.27 1,724,673 +0.15(+1.14%)
Dec 18, 2014 13.44 13.49 13.05 13.12 890,406 -0.16(-1.20%)
Dec 17, 2014 13.19 13.30 12.93 13.28 1,053,059 +0.14(+1.07%)
Dec 16, 2014 13.00 13.31 12.93 13.14 1,039,524 +0.14(+1.08%)
Dec 15, 2014 13.08 13.14 12.88 13.00 1,112,307 +0.03(+0.23%)
Dec 12, 2014 12.85 13.06 12.85 12.97 1,012,773 -0.08(-0.61%)
Dec 11, 2014 12.95 13.29 12.95 13.05 1,186,690 +0.20(+1.56%)
Dec 10, 2014 12.76 13.14 12.71 12.85 894,612 +0.02(+0.16%)
Dec 09, 2014 12.36 12.84 12.34 12.83 835,195 +0.33(+2.64%)
Dec 08, 2014 12.89 12.92 12.44 12.50 923,708 -0.41(-3.18%)
Dec 05, 2014 12.87 13.17 12.81 12.91 794,744 +0.00(+0.00%)
Dec 04, 2014 13.41 13.51 12.87 12.91 727,580 -0.55(-4.09%)
Dec 03, 2014 13.32 13.51 13.19 13.46 762,791 +0.11(+0.82%)
Dec 02, 2014 13.59 13.71 13.19 13.35 1,468,145 -0.21(-1.55%)
Dec 01, 2014 12.78 13.73 12.73 13.56 1,624,073 +0.87(+6.86%)
Nov 28, 2014 12.92 13.04 12.67 12.69 398,643 -0.22(-1.70%)
Nov 26, 2014 12.88 12.91 12.91 12.91 337,200 +0.07(+0.55%)
Nov 25, 2014 12.98 13.00 12.71 12.84 513,477 -0.09(-0.70%)
Nov 24, 2014 12.70 12.94 12.68 12.93 442,769 +0.23(+1.81%)
Nov 21, 2014 12.91 12.94 12.58 12.70 511,203 +0.00(+0.00%)
Nov 20, 2014 12.57 12.84 12.57 12.70 381,690 +0.05(+0.40%)
Nov 19, 2014 12.75 12.75 12.41 12.65 455,697 -0.13(-1.02%)
Nov 18, 2014 12.71 12.96 12.71 12.78 623,641 +0.09(+0.71%)
Nov 17, 2014 12.90 13.03 12.65 12.69 629,269 -0.20(-1.55%)
Nov 14, 2014 12.86 13.06 12.84 12.89 548,263 +0.02(+0.16%)
Nov 13, 2014 13.10 13.25 12.82 12.87 493,770 -0.20(-1.53%)
Nov 12, 2014 12.88 13.15 12.86 13.07 437,083 +0.11(+0.85%)
Nov 11, 2014 12.83 12.98 12.80 12.96 453,586 +0.12(+0.93%)
Nov 10, 2014 12.74 12.86 12.68 12.84 395,726 +0.08(+0.63%)
Nov 07, 2014 12.81 12.87 12.66 12.76 823,806 -0.07(-0.55%)
Nov 06, 2014 12.76 12.92 12.74 12.83 736,301 +0.04(+0.31%)
Nov 05, 2014 12.89 12.98 12.72 12.79 826,701 -0.02(-0.16%)
Nov 04, 2014 12.93 12.99 12.78 12.81 1,405,227 -0.13(-1.00%)
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.