New York Times Company (NY: NYT )

38.67 USD +0.99 (+2.63%)
Streaming Delayed Price Updated: 11:48 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 16.23 16.41 16.07 16.22 841,899 -0.20(-1.22%)
Feb 28, 2014 15.90 16.47 15.86 16.42 1,342,270 +0.59(+3.73%)
Feb 27, 2014 15.68 15.88 15.31 15.83 865,966 +0.10(+0.64%)
Feb 26, 2014 15.93 16.00 15.66 15.73 652,480 -0.13(-0.82%)
Feb 25, 2014 15.81 15.95 15.73 15.86 629,293 +0.09(+0.57%)
Feb 24, 2014 15.24 15.82 15.15 15.77 1,232,167 +0.62(+4.09%)
Feb 21, 2014 14.75 15.21 14.74 15.15 1,177,225 +0.41(+2.78%)
Feb 20, 2014 14.70 14.79 14.60 14.74 907,474 +0.12(+0.82%)
Feb 19, 2014 14.73 14.83 14.58 14.62 1,524,077 -0.17(-1.15%)
Feb 18, 2014 14.51 14.87 14.51 14.79 1,375,971 +0.29(+2.00%)
Feb 14, 2014 14.39 14.50 14.50 14.50 652,800 +0.10(+0.69%)
Feb 13, 2014 14.22 14.52 14.21 14.40 1,215,618 +0.10(+0.70%)
Feb 12, 2014 14.26 14.47 14.15 14.30 754,949 +0.04(+0.28%)
Feb 11, 2014 14.28 14.39 14.22 14.26 645,356 -0.03(-0.21%)
Feb 10, 2014 14.37 14.42 14.22 14.29 750,943 -0.13(-0.90%)
Feb 07, 2014 14.51 14.57 14.22 14.42 1,295,137 +0.12(+0.84%)
Feb 06, 2014 14.20 14.62 14.20 14.30 1,598,816 +0.46(+3.32%)
Feb 05, 2014 13.70 13.95 13.55 13.84 826,235 +0.09(+0.65%)
Feb 04, 2014 13.93 13.94 13.67 13.75 1,150,266 -0.08(-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.