New York Times Company (NY: NYT )

53.97 USD +0.85 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.90 13.23 12.89 13.22 1,304,180 +0.39(+3.04%)
Jan 28, 2016 12.92 12.99 12.69 12.83 421,663 +0.03(+0.23%)
Jan 27, 2016 12.97 13.05 12.78 12.80 499,694 -0.23(-1.77%)
Jan 26, 2016 12.58 13.04 12.58 13.03 744,310 +0.50(+3.99%)
Jan 25, 2016 12.70 12.81 12.50 12.53 369,870 -0.22(-1.73%)
Jan 22, 2016 12.55 12.77 12.52 12.75 558,423 +0.40(+3.24%)
Jan 21, 2016 12.30 12.53 12.08 12.35 586,450 +0.03(+0.24%)
Jan 20, 2016 12.27 12.43 11.84 12.32 1,082,207 -0.16(-1.28%)
Jan 19, 2016 12.73 12.81 12.36 12.48 527,934 -0.11(-0.87%)
Jan 15, 2016 12.45 12.59 12.59 12.59 713,100 -0.21(-1.64%)
Jan 14, 2016 12.30 12.91 12.24 12.80 779,118 +0.52(+4.23%)
Jan 13, 2016 12.65 12.77 12.24 12.28 695,016 -0.37(-2.92%)
Jan 12, 2016 12.74 12.84 12.48 12.65 583,236 +0.00(+0.00%)
Jan 11, 2016 12.86 12.86 12.51 12.65 507,458 -0.11(-0.86%)
Jan 08, 2016 13.02 13.13 12.74 12.76 711,502 -0.17(-1.31%)
Jan 07, 2016 12.74 13.08 12.65 12.93 910,656 -0.07(-0.54%)
Jan 06, 2016 12.86 13.09 12.85 13.00 902,915 -0.11(-0.84%)
Jan 05, 2016 13.01 13.21 12.96 13.11 682,266 +0.10(+0.77%)
Jan 04, 2016 13.25 13.27 12.94 13.01 822,824 -0.41(-3.06%)
Dec 31, 2015 13.52 13.42 13.42 13.42 557,200 -0.18(-1.32%)
Dec 30, 2015 13.74 13.80 13.60 13.60 324,786 -0.14(-1.02%)
Dec 29, 2015 13.75 13.79 13.57 13.74 587,426 +0.06(+0.44%)
Dec 28, 2015 13.70 13.78 13.47 13.68 403,558 -0.05(-0.36%)
Dec 24, 2015 13.80 13.73 13.73 13.73 266,700 -0.04(-0.29%)
Dec 23, 2015 13.75 13.84 13.69 13.77 480,607 +0.08(+0.58%)
Dec 22, 2015 13.45 13.81 13.34 13.69 595,343 +0.29(+2.16%)
Dec 21, 2015 13.50 13.59 13.27 13.40 705,230 +0.00(+0.00%)
Dec 18, 2015 13.29 13.53 13.25 13.40 1,803,435 +0.02(+0.15%)
Dec 17, 2015 13.66 13.71 13.38 13.38 420,572 -0.25(-1.83%)
Dec 16, 2015 13.51 13.68 13.45 13.63 563,995 +0.22(+1.64%)
Dec 15, 2015 13.25 13.46 13.23 13.41 596,461 +0.27(+2.05%)
Dec 14, 2015 13.23 13.39 13.09 13.14 560,669 -0.10(-0.76%)
Dec 11, 2015 13.19 13.39 13.17 13.24 612,254 -0.17(-1.27%)
Dec 10, 2015 13.48 13.56 13.32 13.41 560,586 -0.06(-0.45%)
Dec 09, 2015 13.59 13.78 13.44 13.47 619,345 -0.18(-1.32%)
Dec 08, 2015 13.60 13.79 13.53 13.65 600,565 -0.08(-0.58%)
Dec 07, 2015 13.81 13.82 13.64 13.73 399,881 -0.12(-0.87%)
Dec 04, 2015 13.65 13.92 13.65 13.85 597,063 +0.22(+1.61%)
Dec 03, 2015 14.02 14.08 13.55 13.63 1,100,419 -0.39(-2.78%)
Dec 02, 2015 14.24 14.27 13.99 14.02 411,801 -0.20(-1.41%)
Dec 01, 2015 14.11 14.27 14.07 14.22 711,389 +0.14(+0.99%)
Nov 30, 2015 14.18 14.20 14.02 14.08 767,657 -0.04(-0.28%)
Nov 27, 2015 14.21 14.21 13.89 14.12 377,021 -0.13(-0.91%)
Nov 25, 2015 14.14 14.25 14.25 14.25 336,500 +0.10(+0.71%)
Nov 24, 2015 13.94 14.20 13.90 14.15 565,024 +0.11(+0.78%)
Nov 23, 2015 13.89 14.05 13.83 14.04 526,697 +0.12(+0.86%)
Nov 20, 2015 14.02 14.06 13.87 13.92 677,413 -0.01(-0.07%)
Nov 19, 2015 13.90 13.99 13.80 13.93 993,276 -0.01(-0.07%)
Nov 18, 2015 13.65 13.95 13.63 13.94 674,599 +0.30(+2.20%)
Nov 17, 2015 13.51 13.82 13.42 13.64 704,971 +0.14(+1.04%)
Nov 16, 2015 13.29 13.56 13.20 13.50 709,422 +0.17(+1.28%)
Nov 13, 2015 13.16 13.54 13.12 13.33 700,931 +0.14(+1.06%)
Nov 12, 2015 13.49 13.50 13.19 13.19 657,666 -0.40(-2.94%)
Nov 11, 2015 13.61 13.73 13.59 13.59 286,124 +0.01(+0.07%)
Nov 10, 2015 13.43 13.59 13.37 13.58 524,270 +0.09(+0.67%)
Nov 09, 2015 13.63 13.63 13.41 13.49 597,132 -0.14(-1.03%)
Nov 06, 2015 13.62 13.62 13.38 13.63 846,191 -0.05(-0.37%)
Nov 05, 2015 13.65 13.73 13.51 13.68 444,197 +0.03(+0.22%)
Nov 04, 2015 13.83 13.83 13.49 13.65 786,680 -0.15(-1.09%)
Nov 03, 2015 13.86 13.94 13.55 13.80 1,159,636 -0.06(-0.43%)
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.