New York Times Company (NY: NYT )

42.59 USD -0.35 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 10.85 11.14 10.85 11.06 3,601,440 +0.18(+1.65%)
Jun 27, 2013 10.90 11.07 10.82 10.88 1,169,179 +0.03(+0.28%)
Jun 26, 2013 10.78 10.89 10.57 10.85 1,549,758 +0.18(+1.69%)
Jun 25, 2013 10.45 10.77 10.35 10.67 2,013,307 +0.35(+3.39%)
Jun 24, 2013 10.29 10.40 10.17 10.32 1,587,664 -0.14(-1.34%)
Jun 21, 2013 10.49 10.61 10.29 10.46 2,553,263 +0.03(+0.29%)
Jun 20, 2013 10.31 10.48 10.17 10.43 1,590,001 -0.03(-0.29%)
Jun 19, 2013 10.56 10.58 10.38 10.46 1,005,225 -0.09(-0.85%)
Jun 18, 2013 10.55 10.63 10.41 10.55 1,011,075 +0.01(+0.09%)
Jun 17, 2013 10.69 10.75 10.49 10.54 1,072,647 -0.05(-0.47%)
Jun 14, 2013 10.73 10.75 10.43 10.59 1,208,935 -0.16(-1.49%)
Jun 13, 2013 10.20 10.87 10.14 10.75 2,557,592 +0.61(+6.02%)
Jun 12, 2013 10.33 10.33 10.10 10.14 770,399 -0.12(-1.17%)
Jun 11, 2013 10.11 10.36 10.05 10.26 1,069,894 -0.06(-0.58%)
Jun 10, 2013 10.31 10.32 10.17 10.32 977,538 +0.03(+0.29%)
Jun 07, 2013 10.22 10.40 10.16 10.29 669,929 +0.07(+0.68%)
Jun 06, 2013 10.14 10.22 10.00 10.22 886,433 +0.14(+1.39%)
Jun 05, 2013 10.25 10.38 10.06 10.08 1,319,910 -0.22(-2.14%)
Jun 04, 2013 10.35 10.61 10.15 10.30 1,713,865 -0.06(-0.58%)
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.