New York Times Company (NY: NYT )

39.78 USD -0.97 (-2.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 15.21 15.34 15.01 15.21 869,749 -0.03(-0.20%)
Jun 27, 2014 14.97 15.41 14.97 15.24 1,281,142 +0.24(+1.60%)
Jun 26, 2014 15.62 15.68 14.87 15.00 1,300,931 -0.68(-4.34%)
Jun 25, 2014 15.26 15.97 15.21 15.68 1,084,592 +0.36(+2.35%)
Jun 24, 2014 15.34 15.65 15.28 15.32 632,098 -0.04(-0.26%)
Jun 23, 2014 15.43 15.56 15.26 15.36 482,846 -0.08(-0.52%)
Jun 20, 2014 15.50 15.57 15.29 15.44 956,092 -0.03(-0.19%)
Jun 19, 2014 15.34 15.51 15.25 15.47 535,010 +0.11(+0.72%)
Jun 18, 2014 15.41 15.41 15.11 15.36 751,381 -0.03(-0.19%)
Jun 17, 2014 15.23 15.72 15.18 15.39 1,058,911 +0.14(+0.92%)
Jun 16, 2014 15.20 15.36 15.01 15.25 746,921 +0.05(+0.33%)
Jun 13, 2014 15.63 15.64 15.17 15.20 687,848 -0.38(-2.44%)
Jun 12, 2014 15.70 15.75 15.34 15.58 715,420 -0.19(-1.20%)
Jun 11, 2014 15.71 15.90 15.55 15.77 824,705 +0.06(+0.38%)
Jun 10, 2014 15.56 15.81 15.33 15.71 879,925 +0.55(+3.63%)
Jun 06, 2014 15.30 15.39 15.09 15.16 536,985 -0.02(-0.13%)
Jun 05, 2014 14.85 15.22 14.71 15.18 565,067 +0.35(+2.36%)
Jun 04, 2014 14.74 15.00 14.59 14.83 483,897 +0.02(+0.14%)
Jun 03, 2014 14.88 14.94 14.61 14.81 684,743 -0.12(-0.80%)
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.