New York Times Company (NY: NYT )

40.92 USD +0.60 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 13.87 14.04 13.77 13.96 301,701 +0.18(+1.31%)
Nov 27, 2013 13.79 13.82 13.62 13.78 532,379 +0.04(+0.29%)
Nov 26, 2013 13.73 13.83 13.62 13.74 1,190,782 +0.00(+0.00%)
Nov 25, 2013 13.98 14.00 13.70 13.74 602,005 -0.22(-1.58%)
Nov 22, 2013 13.87 14.10 13.83 13.96 981,689 +0.09(+0.65%)
Nov 21, 2013 13.62 13.87 13.56 13.87 691,322 +0.30(+2.21%)
Nov 20, 2013 13.49 13.73 13.37 13.57 560,773 +0.14(+1.04%)
Nov 19, 2013 13.34 13.53 13.30 13.43 711,270 +0.06(+0.45%)
Nov 18, 2013 13.62 13.71 13.34 13.37 437,025 -0.24(-1.76%)
Nov 15, 2013 13.36 13.68 13.36 13.61 799,301 +0.25(+1.87%)
Nov 14, 2013 13.51 13.53 13.31 13.36 371,037 -0.18(-1.33%)
Nov 13, 2013 13.19 13.54 13.19 13.54 418,867 +0.22(+1.65%)
Nov 12, 2013 13.23 13.38 13.22 13.32 521,678 +0.01(+0.08%)
Nov 11, 2013 13.24 13.43 13.21 13.31 305,893 +0.00(+0.00%)
Nov 08, 2013 12.88 13.33 12.84 13.31 740,103 +0.42(+3.26%)
Nov 07, 2013 13.30 13.34 12.85 12.89 970,290 -0.38(-2.86%)
Nov 06, 2013 13.64 13.66 13.21 13.27 1,022,022 -0.25(-1.85%)
Nov 05, 2013 13.65 13.67 13.45 13.52 952,474 -0.20(-1.46%)
Nov 04, 2013 13.73 13.80 13.56 13.72 647,591 +0.01(+0.07%)
Nov 01, 2013 13.83 13.88 13.40 13.71 1,247,879 -0.12(-0.87%)
Oct 31, 2013 13.73 14.56 13.41 13.83 1,993,102 +0.08(+0.58%)
Oct 30, 2013 13.80 13.83 13.43 13.75 1,379,263 -0.09(-0.65%)
Oct 29, 2013 13.62 13.84 13.62 13.84 1,297,672 +0.28(+2.06%)
Oct 28, 2013 13.52 13.66 13.46 13.56 886,962 +0.01(+0.07%)
Oct 25, 2013 13.69 13.71 13.50 13.55 539,282 -0.08(-0.59%)
Oct 24, 2013 13.77 13.82 13.55 13.63 828,832 -0.06(-0.44%)
Oct 23, 2013 13.70 13.90 13.67 13.69 1,227,588 -0.12(-0.87%)
Oct 22, 2013 13.51 13.86 13.50 13.81 1,129,600 +0.33(+2.45%)
Oct 21, 2013 13.45 13.50 13.30 13.48 1,039,074 +0.00(+0.00%)
Oct 18, 2013 13.09 13.49 13.04 13.48 1,226,512 +0.50(+3.85%)
Oct 17, 2013 12.85 13.02 12.80 12.98 1,028,741 +0.07(+0.54%)
Oct 16, 2013 12.77 12.95 12.72 12.91 1,398,552 +0.23(+1.81%)
Oct 15, 2013 12.64 12.80 12.57 12.68 836,617 +0.04(+0.32%)
Oct 14, 2013 12.43 12.64 12.43 12.64 1,160,683 +0.14(+1.12%)
Oct 11, 2013 12.04 12.55 12.03 12.50 1,135,600 +0.39(+3.22%)
Oct 10, 2013 12.08 12.15 12.00 12.11 1,023,472 +0.17(+1.42%)
Oct 09, 2013 12.17 12.22 11.91 11.94 1,126,356 -0.21(-1.73%)
Oct 08, 2013 12.25 12.40 12.13 12.15 921,815 -0.09(-0.74%)
Oct 07, 2013 12.25 12.27 12.06 12.24 1,178,198 -0.05(-0.41%)
Oct 04, 2013 12.25 12.37 12.24 12.29 788,874 +0.04(+0.33%)
Oct 03, 2013 12.29 12.36 12.15 12.25 855,504 -0.04(-0.33%)
Oct 02, 2013 12.26 12.36 12.14 12.29 1,010,297 -0.11(-0.89%)
Oct 01, 2013 12.55 12.68 12.30 12.40 1,422,622 -0.17(-1.35%)
Sep 30, 2013 12.36 12.62 12.32 12.57 1,062,426 +0.06(+0.48%)
Sep 27, 2013 12.17 12.72 12.15 12.51 1,420,836 +0.22(+1.79%)
Sep 26, 2013 11.68 12.33 11.37 12.29 2,434,611 +0.63(+5.40%)
Sep 25, 2013 11.75 11.75 11.40 11.66 985,590 -0.09(-0.77%)
Sep 24, 2013 11.75 11.86 11.65 11.75 764,502 +0.04(+0.34%)
Sep 23, 2013 11.61 11.76 11.55 11.71 1,076,576 +0.05(+0.43%)
Sep 20, 2013 11.58 11.75 11.54 11.66 2,296,876 +0.12(+1.04%)
Sep 19, 2013 11.45 11.59 11.14 11.54 1,180,840 +0.10(+0.87%)
Sep 18, 2013 11.40 11.49 11.25 11.44 714,302 +0.05(+0.44%)
Sep 17, 2013 11.40 11.41 11.29 11.39 746,251 -0.01(-0.09%)
Sep 16, 2013 11.33 11.42 11.20 11.40 799,190 +0.17(+1.51%)
Sep 13, 2013 11.28 11.36 11.17 11.23 469,819 +0.02(+0.18%)
Sep 12, 2013 11.36 11.41 11.19 11.21 951,644 -0.15(-1.32%)
Sep 11, 2013 11.44 11.47 11.33 11.36 364,715 -0.06(-0.53%)
Sep 10, 2013 11.40 11.46 11.33 11.42 471,883 +0.09(+0.79%)
Sep 09, 2013 11.10 11.35 11.06 11.33 373,809 +0.27(+2.44%)
Sep 06, 2013 11.22 11.25 10.92 11.06 552,933 -0.12(-1.07%)
Sep 05, 2013 11.17 11.28 11.14 11.18 607,502 +0.01(+0.09%)
Sep 04, 2013 11.10 11.27 11.04 11.17 959,070 +0.07(+0.63%)
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.