New York Times Company (NY: NYT )

42.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 17.75 17.85 17.50 17.70 865,110 -0.10(-0.56%)
Jun 29, 2017 18.00 18.00 17.52 17.80 820,362 -0.20(-1.11%)
Jun 28, 2017 17.70 18.00 17.50 18.00 1,198,876 +0.50(+2.86%)
Jun 27, 2017 17.45 17.70 17.35 17.50 1,093,136 +0.15(+0.86%)
Jun 26, 2017 17.60 17.73 17.15 17.35 2,199,968 -0.30(-1.70%)
Jun 23, 2017 17.45 17.65 17.40 17.65 2,613,626 +0.25(+1.44%)
Jun 22, 2017 17.40 17.50 17.25 17.40 2,047,088 -0.05(-0.29%)
Jun 21, 2017 17.45 17.55 17.35 17.45 683,727 -0.05(-0.29%)
Jun 20, 2017 17.65 17.65 17.35 17.50 881,612 -0.25(-1.41%)
Jun 19, 2017 17.80 17.85 17.60 17.75 924,170 +0.05(+0.28%)
Jun 16, 2017 17.45 17.70 17.40 17.70 1,301,635 +0.05(+0.28%)
Jun 15, 2017 17.70 17.80 17.45 17.65 1,415,434 -0.20(-1.12%)
Jun 14, 2017 17.90 17.90 17.70 17.85 917,466 -0.05(-0.28%)
Jun 13, 2017 17.80 18.00 17.67 17.90 1,367,633 +0.15(+0.85%)
Jun 12, 2017 17.75 17.85 17.65 17.75 985,558 +0.05(+0.28%)
Jun 09, 2017 17.65 17.85 17.58 17.70 1,292,706 +0.10(+0.57%)
Jun 08, 2017 17.25 17.60 17.25 17.60 1,178,301 +0.35(+2.03%)
Jun 07, 2017 17.35 17.40 17.20 17.25 833,171 -0.10(-0.58%)
Jun 06, 2017 17.45 17.50 17.20 17.35 865,180 -0.20(-1.14%)
Jun 05, 2017 17.65 17.70 17.50 17.55 683,631 -0.05(-0.28%)
Jun 02, 2017 17.55 17.80 17.45 17.60 868,141 -0.05(-0.28%)
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.