New York Times Company (NY: NYT )

42.64 USD +0.50 (+1.19%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.31 12.36 12.15 12.16 945,529 -0.17(-1.38%)
Aug 28, 2015 11.99 12.45 11.99 12.33 1,013,681 +0.32(+2.66%)
Aug 27, 2015 11.98 12.16 11.86 12.01 1,140,731 +0.08(+0.67%)
Aug 26, 2015 11.98 12.00 11.64 11.93 760,268 +0.22(+1.88%)
Aug 25, 2015 12.07 12.07 11.69 11.71 866,609 +0.02(+0.17%)
Aug 24, 2015 11.58 12.03 11.51 11.69 1,388,342 -0.57(-4.65%)
Aug 21, 2015 12.00 12.55 11.82 12.26 1,155,253 +0.02(+0.16%)
Aug 20, 2015 12.50 12.57 12.22 12.24 706,170 -0.41(-3.24%)
Aug 19, 2015 12.80 12.83 12.63 12.65 705,939 -0.30(-2.32%)
Aug 18, 2015 13.09 13.11 12.93 12.95 381,726 -0.16(-1.22%)
Aug 17, 2015 12.90 13.11 12.81 13.11 569,026 +0.19(+1.47%)
Aug 14, 2015 12.84 13.00 12.77 12.92 444,021 +0.04(+0.31%)
Aug 13, 2015 12.89 13.00 12.67 12.88 505,173 +0.01(+0.08%)
Aug 12, 2015 12.87 12.98 12.72 12.87 710,957 -0.15(-1.15%)
Aug 11, 2015 13.08 13.21 12.97 13.02 447,885 -0.24(-1.81%)
Aug 10, 2015 13.29 13.43 13.21 13.26 668,356 +0.07(+0.53%)
Aug 07, 2015 12.75 13.21 12.75 13.19 838,231 +0.39(+3.05%)
Aug 06, 2015 13.13 13.38 12.37 12.80 1,175,502 -0.39(-2.96%)
Aug 05, 2015 13.25 13.43 13.09 13.19 944,190 +0.01(+0.08%)
Aug 04, 2015 13.10 13.30 13.09 13.18 433,707 +0.08(+0.61%)
Aug 03, 2015 13.23 13.23 12.96 13.10 501,830 -0.12(-0.91%)
Jul 31, 2015 13.23 13.29 13.14 13.22 668,282 +0.02(+0.15%)
Jul 30, 2015 13.16 13.26 13.00 13.20 634,043 -0.05(-0.38%)
Jul 29, 2015 13.13 13.33 13.07 13.25 345,144 +0.09(+0.68%)
Jul 28, 2015 13.22 13.25 12.99 13.16 511,074 -0.01(-0.08%)
Jul 27, 2015 13.17 13.26 13.04 13.17 548,023 -0.10(-0.75%)
Jul 24, 2015 13.24 13.35 13.17 13.27 604,013 -0.01(-0.08%)
Jul 23, 2015 13.34 13.45 13.23 13.28 549,981 -0.02(-0.15%)
Jul 22, 2015 13.23 13.45 13.21 13.30 355,690 +0.09(+0.68%)
Jul 21, 2015 13.36 13.49 13.17 13.21 610,405 -0.14(-1.05%)
Jul 20, 2015 13.21 13.42 13.13 13.35 601,032 +0.14(+1.06%)
Jul 17, 2015 13.33 13.37 13.15 13.21 675,015 -0.15(-1.12%)
Jul 16, 2015 13.44 13.55 13.31 13.36 523,973 +0.01(+0.07%)
Jul 15, 2015 13.44 13.52 13.34 13.35 420,748 -0.10(-0.74%)
Jul 14, 2015 13.45 13.50 13.39 13.45 325,555 +0.01(+0.07%)
Jul 13, 2015 13.26 13.52 13.26 13.44 351,195 +0.19(+1.43%)
Jul 10, 2015 13.23 13.36 13.21 13.25 480,480 +0.23(+1.77%)
Jul 09, 2015 13.18 13.22 12.97 13.02 740,834 +0.02(+0.15%)
Jul 08, 2015 12.95 13.08 12.89 13.00 662,681 -0.10(-0.76%)
Jul 07, 2015 13.17 13.18 12.80 13.10 610,332 -0.06(-0.46%)
Jul 06, 2015 13.51 13.65 13.09 13.16 1,079,293 -0.50(-3.66%)
Jul 02, 2015 13.81 13.66 13.66 13.66 482,600 -0.09(-0.65%)
Jul 01, 2015 13.80 13.93 13.69 13.75 604,536 +0.10(+0.73%)
Jun 30, 2015 13.70 13.76 13.56 13.65 748,161 +0.07(+0.52%)
Jun 29, 2015 14.21 14.30 13.54 13.58 955,870 -0.77(-5.37%)
Jun 26, 2015 14.28 14.49 14.17 14.35 1,643,544 +0.11(+0.77%)
Jun 25, 2015 14.26 14.34 14.17 14.24 451,871 +0.05(+0.35%)
Jun 24, 2015 14.44 14.48 14.09 14.19 545,113 -0.27(-1.87%)
Jun 23, 2015 14.41 14.51 14.33 14.46 296,712 +0.04(+0.28%)
Jun 22, 2015 14.32 14.47 14.30 14.42 339,152 +0.14(+0.98%)
Jun 19, 2015 14.34 14.40 14.23 14.28 774,037 -0.02(-0.14%)
Jun 18, 2015 14.26 14.39 14.20 14.30 556,489 +0.11(+0.78%)
Jun 17, 2015 14.32 14.40 14.16 14.19 574,765 -0.08(-0.56%)
Jun 16, 2015 13.86 14.28 13.84 14.27 638,158 +0.34(+2.44%)
Jun 15, 2015 13.85 13.92 13.67 13.93 578,061 -0.05(-0.36%)
Jun 12, 2015 14.01 14.05 13.82 13.98 381,012 +0.01(+0.07%)
Jun 11, 2015 14.05 14.05 13.92 13.97 516,652 -0.11(-0.78%)
Jun 10, 2015 14.00 14.22 13.95 14.08 535,954 +0.18(+1.29%)
Jun 09, 2015 14.13 14.16 13.86 13.90 618,909 -0.25(-1.77%)
Jun 08, 2015 14.28 14.35 14.05 14.15 999,539 -0.14(-0.98%)
Jun 05, 2015 14.10 14.38 13.96 14.29 863,478 +0.06(+0.42%)
Jun 04, 2015 14.19 14.35 14.14 14.23 661,970 -0.05(-0.35%)
Jun 03, 2015 14.15 14.37 14.07 14.28 632,484 +0.13(+0.92%)
Jun 02, 2015 14.06 14.21 14.00 14.15 656,798 +0.02(+0.14%)
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.