New York Times Company (NY: NYT )

47.02 USD +1.34 (+2.93%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.92 12.11 11.88 12.10 802,288 +0.23(+1.94%)
Jun 29, 2016 11.81 11.89 11.76 11.87 484,175 +0.21(+1.80%)
Jun 28, 2016 11.60 11.70 11.56 11.66 1,276,051 +0.12(+1.04%)
Jun 27, 2016 11.72 11.72 11.45 11.54 1,124,866 -0.27(-2.29%)
Jun 24, 2016 11.51 12.04 11.47 11.81 3,109,639 -0.13(-1.09%)
Jun 23, 2016 11.95 12.03 11.89 11.94 777,513 +0.12(+1.02%)
Jun 22, 2016 11.90 12.01 11.80 11.82 559,860 -0.03(-0.25%)
Jun 21, 2016 11.92 12.02 11.81 11.85 411,670 -0.11(-0.92%)
Jun 20, 2016 11.98 12.09 11.95 11.96 442,180 +0.12(+1.01%)
Jun 17, 2016 11.84 11.93 11.71 11.84 1,465,779 +0.03(+0.25%)
Jun 16, 2016 11.76 11.82 11.58 11.81 655,923 -0.05(-0.42%)
Jun 15, 2016 11.90 11.99 11.84 11.86 478,266 -0.02(-0.17%)
Jun 14, 2016 11.82 11.95 11.79 11.88 677,768 +0.07(+0.59%)
Jun 13, 2016 11.81 11.91 11.75 11.81 704,612 -0.04(-0.34%)
Jun 10, 2016 11.92 11.94 11.81 11.85 437,791 -0.19(-1.58%)
Jun 09, 2016 12.01 12.06 11.92 12.04 517,362 -0.04(-0.33%)
Jun 08, 2016 12.02 12.11 12.00 12.08 315,645 +0.06(+0.50%)
Jun 07, 2016 12.17 12.22 12.02 12.02 537,317 -0.13(-1.07%)
Jun 06, 2016 12.03 12.21 12.02 12.15 516,624 +0.12(+1.00%)
Jun 03, 2016 12.11 12.11 11.99 12.03 693,896 -0.08(-0.66%)
Jun 02, 2016 12.07 12.15 11.99 12.11 745,686 -0.02(-0.16%)
Jun 01, 2016 12.04 12.18 12.00 12.13 632,822 +0.04(+0.33%)
May 31, 2016 11.96 12.09 11.95 12.09 969,575 +0.15(+1.26%)
May 27, 2016 11.96 11.94 11.94 11.94 548,600 -0.02(-0.17%)
May 26, 2016 11.95 12.02 11.92 11.96 513,139 +0.01(+0.08%)
May 25, 2016 12.03 12.10 11.93 11.95 638,165 -0.06(-0.50%)
May 24, 2016 11.89 12.05 11.86 12.01 1,658,786 +0.21(+1.78%)
May 23, 2016 12.06 12.06 11.79 11.80 1,429,970 -0.29(-2.40%)
May 20, 2016 11.93 12.15 11.91 12.09 475,868 +0.23(+1.94%)
May 19, 2016 11.96 12.06 11.78 11.86 452,766 -0.15(-1.25%)
May 18, 2016 11.97 12.15 11.97 12.01 484,617 +0.01(+0.08%)
May 17, 2016 12.23 12.34 11.96 12.00 880,471 -0.29(-2.36%)
May 16, 2016 12.19 12.37 12.08 12.29 774,428 +0.16(+1.32%)
May 13, 2016 12.14 12.22 12.06 12.13 494,463 -0.04(-0.33%)
May 12, 2016 12.32 12.32 12.09 12.17 611,522 -0.09(-0.73%)
May 11, 2016 12.35 12.43 12.25 12.26 422,992 -0.15(-1.21%)
May 10, 2016 12.45 12.49 12.30 12.41 434,884 +0.04(+0.32%)
May 09, 2016 12.45 12.54 12.33 12.37 619,511 -0.10(-0.80%)
May 06, 2016 12.23 12.50 12.15 12.47 797,481 +0.19(+1.55%)
May 05, 2016 12.36 12.47 12.26 12.28 528,462 -0.05(-0.41%)
May 04, 2016 12.41 12.51 12.24 12.33 768,613 -0.12(-0.96%)
May 03, 2016 12.77 12.77 12.30 12.45 1,100,304 -0.43(-3.34%)
May 02, 2016 12.82 12.92 12.73 12.88 979,431 +0.06(+0.47%)
Apr 29, 2016 12.89 12.90 12.70 12.82 417,433 -0.07(-0.54%)
Apr 28, 2016 13.08 13.14 12.88 12.89 384,905 -0.23(-1.75%)
Apr 27, 2016 13.08 13.16 12.97 13.12 386,208 +0.02(+0.15%)
Apr 26, 2016 13.00 13.14 12.90 13.10 677,862 +0.15(+1.16%)
Apr 25, 2016 12.94 13.00 12.86 12.95 547,211 +0.07(+0.54%)
Apr 22, 2016 12.78 12.94 12.78 12.88 580,824 +0.10(+0.78%)
Apr 21, 2016 12.72 12.92 12.71 12.78 398,597 +0.03(+0.24%)
Apr 20, 2016 12.84 12.87 12.70 12.75 417,966 -0.10(-0.78%)
Apr 19, 2016 12.91 12.96 12.79 12.85 433,182 +0.04(+0.31%)
Apr 18, 2016 12.79 12.94 12.73 12.81 537,583 +0.01(+0.08%)
Apr 15, 2016 12.71 12.84 12.68 12.80 445,443 +0.09(+0.71%)
Apr 14, 2016 12.83 12.83 12.69 12.71 433,483 -0.09(-0.70%)
Apr 13, 2016 12.60 12.80 12.54 12.80 529,698 +0.31(+2.48%)
Apr 12, 2016 12.41 12.63 12.40 12.49 402,889 +0.07(+0.56%)
Apr 11, 2016 12.35 12.50 12.30 12.42 572,221 +0.09(+0.73%)
Apr 08, 2016 12.33 12.42 12.16 12.33 564,050 +0.09(+0.74%)
Apr 07, 2016 12.44 12.57 12.20 12.24 720,769 -0.25(-2.00%)
Apr 06, 2016 12.45 12.52 12.14 12.49 854,294 +0.01(+0.08%)
Apr 05, 2016 12.46 12.65 12.43 12.48 616,640 -0.11(-0.87%)
Apr 04, 2016 12.69 12.78 12.58 12.59 393,250 -0.16(-1.25%)
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.