New York Times Company (NY: NYT )

45.68 USD -1.82 (-3.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.07 13.19 12.63 12.84 1,822,388 +0.10(+0.78%)
Oct 30, 2014 12.76 13.03 12.34 12.74 2,021,831 -0.66(-4.93%)
Oct 29, 2014 13.60 13.60 13.32 13.40 984,475 -0.21(-1.54%)
Oct 28, 2014 13.24 13.64 13.18 13.61 1,052,382 +0.50(+3.81%)
Oct 27, 2014 12.85 13.15 12.91 13.11 715,201 +0.20(+1.55%)
Oct 24, 2014 13.16 13.19 12.61 12.91 925,444 -0.21(-1.60%)
Oct 23, 2014 12.72 13.45 12.72 13.12 1,375,354 +0.50(+3.96%)
Oct 22, 2014 12.93 12.94 12.57 12.62 735,432 -0.28(-2.17%)
Oct 21, 2014 12.51 12.99 12.51 12.90 643,078 +0.43(+3.45%)
Oct 20, 2014 12.17 12.54 12.17 12.47 1,133,963 +0.22(+1.80%)
Oct 17, 2014 12.67 12.70 12.21 12.25 624,706 -0.24(-1.92%)
Oct 16, 2014 12.01 12.56 11.95 12.49 888,792 +0.27(+2.21%)
Oct 15, 2014 11.91 12.31 11.82 12.22 951,231 +0.13(+1.08%)
Oct 14, 2014 11.97 12.26 11.93 12.09 676,988 +0.24(+2.03%)
Oct 13, 2014 11.87 12.04 11.78 11.85 1,011,566 -0.01(-0.08%)
Oct 10, 2014 11.97 12.20 11.86 11.86 844,446 -0.17(-1.41%)
Oct 09, 2014 12.48 12.52 12.01 12.03 1,042,039 -0.49(-3.91%)
Oct 08, 2014 12.31 12.53 12.16 12.52 1,127,615 +0.17(+1.38%)
Oct 07, 2014 12.46 12.50 12.22 12.35 1,347,630 -0.17(-1.36%)
Oct 06, 2014 12.83 12.90 12.52 12.52 1,090,853 -0.31(-2.42%)
Oct 03, 2014 13.16 13.46 12.82 12.83 2,044,305 -0.25(-1.91%)
Oct 02, 2014 12.33 13.22 12.32 13.08 3,313,349 +0.78(+6.34%)
Oct 01, 2014 11.23 12.43 11.23 12.30 4,009,780 +1.08(+9.63%)
Sep 30, 2014 11.51 11.52 11.22 11.22 730,355 -0.28(-2.43%)
Sep 29, 2014 11.37 11.52 11.37 11.50 555,460 -0.02(-0.17%)
Sep 26, 2014 11.46 11.53 11.37 11.52 692,264 +0.06(+0.52%)
Sep 25, 2014 11.53 11.58 11.31 11.46 1,132,653 -0.09(-0.78%)
Sep 24, 2014 11.57 11.61 11.45 11.55 537,302 -0.01(-0.09%)
Sep 23, 2014 11.65 11.74 11.55 11.56 657,553 -0.18(-1.53%)
Sep 22, 2014 11.84 11.85 11.72 11.74 596,703 -0.17(-1.43%)
Sep 19, 2014 11.96 12.13 11.87 11.91 1,714,080 -0.09(-0.75%)
Sep 18, 2014 11.93 12.09 11.86 12.00 520,421 +0.13(+1.10%)
Sep 17, 2014 11.92 11.98 11.79 11.87 430,257 -0.06(-0.50%)
Sep 16, 2014 11.90 11.97 11.84 11.93 754,277 +0.00(+0.00%)
Sep 15, 2014 12.01 12.07 11.85 11.93 804,639 -0.05(-0.42%)
Sep 12, 2014 12.13 12.13 11.96 11.98 699,785 -0.15(-1.24%)
Sep 11, 2014 12.10 12.36 12.01 12.13 1,423,445 -0.07(-0.57%)
Sep 10, 2014 12.26 12.28 12.11 12.20 680,650 -0.04(-0.33%)
Sep 09, 2014 12.33 12.38 12.18 12.24 856,582 -0.12(-0.97%)
Sep 08, 2014 12.38 12.46 12.28 12.36 498,493 -0.01(-0.08%)
Sep 05, 2014 12.31 12.45 12.27 12.37 559,807 +0.02(+0.16%)
Sep 04, 2014 12.38 12.46 12.26 12.35 750,946 +0.02(+0.16%)
Sep 03, 2014 12.38 12.43 12.29 12.33 968,108 +0.00(+0.00%)
Sep 02, 2014 12.37 12.43 12.19 12.33 810,541 -0.05(-0.40%)
Aug 29, 2014 12.36 12.38 12.38 12.38 342,000 +0.03(+0.24%)
Aug 28, 2014 12.33 12.41 12.25 12.35 469,141 -0.05(-0.40%)
Aug 27, 2014 12.40 12.44 12.35 12.40 586,156 +0.01(+0.08%)
Aug 26, 2014 12.34 12.41 12.27 12.39 532,017 +0.07(+0.57%)
Aug 25, 2014 12.44 12.45 12.24 12.32 350,915 -0.06(-0.48%)
Aug 22, 2014 12.41 12.46 12.32 12.38 556,253 -0.03(-0.24%)
Aug 21, 2014 12.27 12.45 12.26 12.41 664,054 +0.12(+0.98%)
Aug 20, 2014 12.25 12.33 12.20 12.29 426,203 +0.00(+0.00%)
Aug 19, 2014 12.38 12.44 12.27 12.29 412,068 -0.09(-0.73%)
Aug 18, 2014 12.42 12.47 12.34 12.38 548,242 +0.11(+0.90%)
Aug 15, 2014 12.41 12.41 12.06 12.27 688,558 +0.00(+0.00%)
Aug 14, 2014 12.25 12.25 12.16 12.27 514,843 +0.01(+0.08%)
Aug 13, 2014 12.27 12.33 12.23 12.26 593,006 +0.00(+0.00%)
Aug 12, 2014 12.39 12.50 12.18 12.26 704,441 -0.22(-1.76%)
Aug 11, 2014 12.58 12.68 12.46 12.48 624,171 -0.02(-0.16%)
Aug 08, 2014 12.46 12.52 12.35 12.50 871,569 -0.02(-0.16%)
Aug 07, 2014 12.89 12.96 12.51 12.52 1,239,437 -0.37(-2.87%)
Aug 06, 2014 12.69 12.93 12.51 12.89 1,331,807 +0.09(+0.70%)
Aug 05, 2014 12.57 12.85 12.47 12.80 1,218,749 +0.13(+1.03%)
Aug 04, 2014 12.69 12.79 12.47 12.67 791,580 +0.02(+0.16%)
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.