New York Times Company (NY: NYT )

53.12 USD -1.21 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 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%)
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.