New York Times Company (NY: NYT )

42.94 USD +0.51 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12.59 12.68 12.40 12.46 803,848 -0.14(-1.11%)
Mar 30, 2016 12.76 12.77 12.58 12.60 672,798 -0.07(-0.55%)
Mar 29, 2016 12.52 12.73 12.41 12.67 841,766 +0.15(+1.20%)
Mar 28, 2016 12.60 12.66 12.44 12.52 564,241 -0.01(-0.08%)
Mar 24, 2016 12.39 12.53 12.53 12.53 639,100 +0.06(+0.48%)
Mar 23, 2016 12.54 12.58 12.47 12.47 514,504 -0.09(-0.72%)
Mar 22, 2016 12.54 12.60 12.49 12.56 391,384 -0.05(-0.40%)
Mar 21, 2016 12.73 12.77 12.60 12.61 307,165 -0.13(-1.02%)
Mar 18, 2016 12.79 13.03 12.70 12.74 1,422,770 -0.03(-0.23%)
Mar 17, 2016 12.65 12.81 12.59 12.77 577,420 +0.07(+0.55%)
Mar 16, 2016 12.51 12.75 12.47 12.70 635,486 +0.16(+1.28%)
Mar 15, 2016 12.72 12.72 12.53 12.54 394,203 -0.25(-1.95%)
Mar 14, 2016 12.85 12.92 12.67 12.79 282,639 -0.11(-0.85%)
Mar 11, 2016 12.74 12.90 12.60 12.90 573,578 +0.28(+2.22%)
Mar 10, 2016 12.61 12.67 12.39 12.62 533,635 +0.03(+0.24%)
Mar 09, 2016 12.58 12.74 12.51 12.59 684,059 +0.07(+0.56%)
Mar 08, 2016 12.75 12.76 12.51 12.52 567,437 -0.27(-2.11%)
Mar 07, 2016 12.69 12.82 12.63 12.79 588,231 +0.04(+0.31%)
Mar 04, 2016 12.89 13.00 12.40 12.75 999,520 -0.15(-1.16%)
Mar 03, 2016 12.76 12.95 12.75 12.90 637,131 +0.14(+1.10%)
Mar 02, 2016 12.72 12.78 12.61 12.76 398,067 +0.03(+0.24%)
Mar 01, 2016 12.77 12.89 12.60 12.73 858,731 +0.16(+1.27%)
Feb 29, 2016 12.52 12.78 12.46 12.57 730,483 +0.02(+0.16%)
Feb 26, 2016 12.51 12.70 12.44 12.55 476,858 +0.09(+0.72%)
Feb 25, 2016 12.46 12.73 12.27 12.46 810,338 +0.01(+0.08%)
Feb 24, 2016 12.48 12.60 12.00 12.45 867,705 -0.38(-2.96%)
Feb 23, 2016 12.79 13.05 12.72 12.83 453,124 +0.03(+0.23%)
Feb 22, 2016 12.79 13.02 12.78 12.80 636,311 +0.11(+0.87%)
Feb 19, 2016 12.80 12.92 12.52 12.69 895,687 -0.13(-1.01%)
Feb 18, 2016 12.91 13.02 12.77 12.82 606,221 -0.04(-0.31%)
Feb 17, 2016 12.88 13.02 12.50 12.86 792,138 +0.07(+0.55%)
Feb 16, 2016 12.62 12.79 12.53 12.79 420,059 +0.38(+3.06%)
Feb 12, 2016 12.41 12.41 12.41 12.41 440,600 +0.16(+1.31%)
Feb 11, 2016 12.08 12.35 12.00 12.25 850,127 -0.02(-0.16%)
Feb 10, 2016 12.31 12.53 12.17 12.27 533,421 +0.02(+0.16%)
Feb 09, 2016 12.24 12.45 12.14 12.25 454,164 -0.19(-1.53%)
Feb 08, 2016 12.32 12.50 12.09 12.44 742,638 -0.04(-0.32%)
Feb 05, 2016 12.79 12.87 12.30 12.48 1,195,221 -0.49(-3.78%)
Feb 04, 2016 13.45 13.45 12.86 12.97 833,917 +0.20(+1.57%)
Feb 03, 2016 12.80 12.89 12.48 12.77 629,691 +0.10(+0.79%)
Feb 02, 2016 12.79 12.82 12.64 12.67 411,334 -0.29(-2.24%)
Feb 01, 2016 13.09 13.16 12.90 12.96 580,708 -0.26(-1.97%)
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%)
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.