New York Times Company (NY: NYT )

42.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.86 14.89 14.67 14.86 657,118 +0.00(+0.00%)
May 29, 2014 15.09 15.10 14.80 14.86 551,802 -0.18(-1.20%)
May 28, 2014 15.08 15.19 14.86 15.04 608,660 -0.09(-0.59%)
May 27, 2014 15.10 15.20 14.94 15.13 822,319 +0.20(+1.34%)
May 23, 2014 14.70 14.93 14.93 14.93 585,700 +0.17(+1.19%)
May 22, 2014 14.63 14.83 14.49 14.76 376,910 +0.12(+0.79%)
May 21, 2014 14.85 15.04 14.61 14.64 1,038,360 -0.11(-0.75%)
May 20, 2014 15.12 15.12 14.60 14.75 1,152,777 -0.45(-2.96%)
May 19, 2014 14.91 15.30 14.91 15.20 548,783 +0.22(+1.47%)
May 16, 2014 14.84 14.99 14.65 14.98 632,620 +0.10(+0.67%)
May 15, 2014 15.01 15.05 14.60 14.88 1,161,043 -0.18(-1.20%)
May 14, 2014 15.72 15.72 14.97 15.06 862,835 -0.71(-4.50%)
May 13, 2014 16.20 16.25 15.72 15.77 1,086,773 -0.43(-2.65%)
May 12, 2014 15.74 16.20 15.72 16.20 1,111,766 +0.52(+3.32%)
May 09, 2014 15.20 15.72 15.20 15.68 842,208 +0.50(+3.29%)
May 08, 2014 15.21 15.69 15.12 15.18 1,286,914 -0.03(-0.20%)
May 07, 2014 15.57 15.66 15.13 15.21 970,881 -0.28(-1.81%)
May 06, 2014 15.67 15.69 15.41 15.49 793,916 -0.26(-1.65%)
May 05, 2014 15.46 15.82 15.24 15.75 1,172,902 +0.22(+1.42%)
May 02, 2014 15.75 15.99 15.48 15.53 1,581,175 -0.22(-1.40%)
May 01, 2014 16.07 16.16 15.66 15.75 1,197,269 -0.33(-2.05%)
Apr 30, 2014 16.06 16.22 15.87 16.08 845,821 -0.06(-0.37%)
Apr 29, 2014 16.05 16.17 15.85 16.14 600,345 +0.19(+1.19%)
Apr 28, 2014 16.42 16.45 15.72 15.95 1,155,853 -0.39(-2.39%)
Apr 25, 2014 16.67 16.74 16.22 16.34 1,055,952 -0.49(-2.91%)
Apr 24, 2014 16.99 17.25 16.37 16.83 1,110,694 +0.22(+1.32%)
Apr 23, 2014 16.94 16.94 16.58 16.61 1,534,364 -0.39(-2.29%)
Apr 22, 2014 16.79 17.07 16.73 17.00 1,014,764 +0.28(+1.67%)
Apr 21, 2014 16.65 16.78 16.49 16.72 545,512 +0.11(+0.66%)
Apr 17, 2014 16.65 16.61 16.61 16.61 824,700 -0.06(-0.36%)
Apr 16, 2014 16.45 16.74 16.40 16.67 1,502,364 +0.38(+2.33%)
Apr 15, 2014 15.56 16.33 15.38 16.29 1,939,722 +0.73(+4.69%)
Apr 14, 2014 15.85 15.89 15.44 15.56 1,044,526 -0.13(-0.83%)
Apr 11, 2014 15.68 16.01 15.65 15.69 1,136,733 -0.18(-1.13%)
Apr 10, 2014 16.14 16.23 15.79 15.87 876,591 -0.32(-1.98%)
Apr 09, 2014 15.94 16.21 15.85 16.19 715,070 +0.34(+2.15%)
Apr 08, 2014 15.78 15.94 15.57 15.85 830,051 +0.06(+0.38%)
Apr 07, 2014 16.00 16.06 15.66 15.79 1,118,283 -0.33(-2.05%)
Apr 04, 2014 16.45 16.58 15.95 16.12 1,613,789 -0.18(-1.10%)
Apr 03, 2014 17.02 17.13 16.07 16.30 2,567,488 -0.70(-4.12%)
Apr 02, 2014 17.25 17.31 16.95 17.00 953,951 -0.26(-1.51%)
Apr 01, 2014 17.18 17.37 17.17 17.26 1,034,336 +0.14(+0.82%)
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.