New York Times Company (NY: NYT )

42.65 USD +0.51 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.86 17.22 16.73 17.12 1,019,279 +0.42(+2.51%)
Mar 28, 2014 16.53 16.90 16.53 16.70 868,909 +0.17(+1.03%)
Mar 27, 2014 16.41 16.87 16.30 16.53 1,233,591 +0.34(+2.10%)
Mar 26, 2014 16.39 16.69 16.18 16.19 852,451 -0.10(-0.61%)
Mar 25, 2014 16.30 16.51 16.14 16.29 913,532 +0.17(+1.05%)
Mar 24, 2014 16.45 16.50 15.93 16.12 839,634 -0.28(-1.71%)
Mar 21, 2014 16.49 16.76 16.38 16.40 2,363,075 +0.01(+0.06%)
Mar 20, 2014 16.43 16.57 16.29 16.39 560,880 -0.13(-0.79%)
Mar 19, 2014 16.42 16.59 16.38 16.52 812,051 +0.07(+0.43%)
Mar 18, 2014 16.16 16.48 16.09 16.45 931,644 +0.24(+1.48%)
Mar 17, 2014 16.62 16.79 16.11 16.21 774,874 -0.32(-1.94%)
Mar 14, 2014 16.12 16.74 16.12 16.53 1,308,594 +0.35(+2.16%)
Mar 13, 2014 16.35 16.41 16.04 16.18 1,560,433 -0.17(-1.04%)
Mar 12, 2014 16.51 16.58 16.27 16.35 1,375,504 -0.29(-1.74%)
Mar 11, 2014 16.91 16.93 16.54 16.64 1,308,458 -0.17(-1.01%)
Mar 10, 2014 16.41 16.81 16.28 16.81 1,072,585 +0.40(+2.44%)
Mar 07, 2014 16.63 16.68 16.37 16.41 877,583 -0.12(-0.73%)
Mar 06, 2014 16.47 16.55 16.31 16.53 764,705 +0.07(+0.43%)
Mar 05, 2014 16.36 16.55 16.19 16.46 992,801 +0.02(+0.12%)
Mar 04, 2014 16.50 16.74 16.29 16.44 1,667,674 +0.22(+1.36%)
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.