New York Times Company (NY: NYT )

33.08 +0.53 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.50 18.75 18.48 18.65 925,967 +0.20(+1.08%)
Aug 30, 2017 18.25 18.52 18.20 18.45 639,126 +0.15(+0.82%)
Aug 29, 2017 18.25 18.38 18.20 18.30 659,153 -0.05(-0.27%)
Aug 28, 2017 18.30 18.35 18.20 18.35 1,049,265 +0.10(+0.55%)
Aug 25, 2017 18.30 18.30 18.12 18.25 478,107 +0.10(+0.55%)
Aug 24, 2017 18.45 18.45 18.02 18.15 911,201 -0.25(-1.36%)
Aug 23, 2017 18.30 18.45 18.25 18.40 697,623 +0.00(+0.00%)
Aug 22, 2017 18.30 18.50 18.30 18.40 576,917 +0.10(+0.55%)
Aug 21, 2017 18.25 18.35 18.15 18.30 978,662 -0.05(-0.27%)
Aug 18, 2017 17.85 18.35 17.80 18.35 1,241,226 +0.40(+2.23%)
Aug 17, 2017 18.00 18.07 17.90 17.95 1,381,252 -0.15(-0.83%)
Aug 16, 2017 18.25 18.30 17.95 18.10 1,776,913 -0.10(-0.55%)
Aug 15, 2017 18.45 18.50 18.10 18.20 1,557,344 -0.10(-0.55%)
Aug 14, 2017 18.50 18.50 18.30 18.30 1,243,743 -0.10(-0.54%)
Aug 11, 2017 18.45 18.55 18.00 18.40 1,228,974 -0.20(-1.08%)
Aug 10, 2017 18.80 18.80 18.55 18.60 1,352,182 -0.25(-1.33%)
Aug 09, 2017 18.90 18.90 18.65 18.85 798,605 -0.15(-0.79%)
Aug 08, 2017 19.20 19.40 18.85 19.00 1,078,640 -0.15(-0.78%)
Aug 07, 2017 19.15 19.20 19.00 19.15 973,862 +0.00(+0.00%)
Aug 04, 2017 18.55 19.25 18.55 19.15 1,002,138 +0.00(+0.00%)
Aug 03, 2017 18.95 19.15 18.80 19.15 1,083,831 +0.05(+0.26%)
Aug 02, 2017 19.15 19.18 18.85 19.10 1,531,603 +0.00(+0.00%)
Aug 01, 2017 19.00 19.15 18.75 19.10 1,172,830 +0.10(+0.53%)
Jul 31, 2017 19.25 19.30 18.85 19.00 874,925 -0.30(-1.55%)
Jul 28, 2017 20.05 20.15 19.25 19.30 2,228,194 -0.65(-3.26%)
Jul 27, 2017 18.55 20.05 18.50 19.95 3,304,580 +1.60(+8.72%)
Jul 26, 2017 18.35 18.65 18.30 18.35 1,668,969 -0.05(-0.27%)
Jul 25, 2017 18.35 18.50 18.30 18.40 1,230,443 +0.15(+0.82%)
Jul 24, 2017 18.10 18.35 18.02 18.25 928,978 +0.15(+0.83%)
Jul 21, 2017 18.10 18.15 18.00 18.10 816,484 +0.05(+0.28%)
Jul 20, 2017 17.80 18.15 17.80 18.05 1,406,717 +0.30(+1.69%)
Jul 19, 2017 17.60 17.77 17.60 17.75 813,425 +0.20(+1.14%)
Jul 18, 2017 17.50 17.60 17.48 17.55 692,661 -0.05(-0.28%)
Jul 17, 2017 17.65 17.65 17.48 17.60 728,627 +0.00(+0.00%)
Jul 14, 2017 17.50 17.65 17.48 17.60 602,005 +0.05(+0.28%)
Jul 13, 2017 17.50 17.60 17.40 17.55 1,450,546 +0.05(+0.29%)
Jul 12, 2017 17.55 17.70 17.43 17.50 628,250 -0.05(-0.28%)
Jul 11, 2017 17.45 17.65 17.30 17.55 1,024,187 +0.15(+0.86%)
Jul 10, 2017 17.40 17.50 17.30 17.40 967,169 -0.15(-0.85%)
Jul 07, 2017 17.35 17.70 17.35 17.55 1,200,167 +0.10(+0.57%)
Jul 06, 2017 17.65 17.70 17.38 17.45 1,227,050 -0.30(-1.69%)
Jul 05, 2017 17.70 17.80 17.55 17.75 1,252,895 +0.00(+0.00%)
Jul 03, 2017 17.65 17.80 17.55 17.75 531,887 +0.05(+0.28%)
Jun 30, 2017 17.75 17.85 17.50 17.70 865,110 -0.10(-0.56%)
Jun 29, 2017 18.00 18.00 17.52 17.80 820,362 -0.20(-1.11%)
Jun 28, 2017 17.70 18.00 17.50 18.00 1,198,876 +0.50(+2.86%)
Jun 27, 2017 17.45 17.70 17.35 17.50 1,093,136 +0.15(+0.86%)
Jun 26, 2017 17.60 17.73 17.15 17.35 2,199,968 -0.30(-1.70%)
Jun 23, 2017 17.45 17.65 17.40 17.65 2,613,626 +0.25(+1.44%)
Jun 22, 2017 17.40 17.50 17.25 17.40 2,047,088 -0.05(-0.29%)
Jun 21, 2017 17.45 17.55 17.35 17.45 683,727 -0.05(-0.29%)
Jun 20, 2017 17.65 17.65 17.35 17.50 881,612 -0.25(-1.41%)
Jun 19, 2017 17.80 17.85 17.60 17.75 924,170 +0.05(+0.28%)
Jun 16, 2017 17.45 17.70 17.40 17.70 1,301,635 +0.05(+0.28%)
Jun 15, 2017 17.70 17.80 17.45 17.65 1,415,434 -0.20(-1.12%)
Jun 14, 2017 17.90 17.90 17.70 17.85 917,466 -0.05(-0.28%)
Jun 13, 2017 17.80 18.00 17.68 17.90 1,367,633 +0.15(+0.85%)
Jun 12, 2017 17.75 17.85 17.65 17.75 985,558 +0.05(+0.28%)
Jun 09, 2017 17.65 17.85 17.57 17.70 1,292,706 +0.10(+0.57%)
Jun 08, 2017 17.25 17.60 17.25 17.60 1,178,301 +0.35(+2.03%)
Jun 07, 2017 17.35 17.40 17.20 17.25 833,171 -0.10(-0.58%)
Jun 06, 2017 17.45 17.50 17.20 17.35 865,180 -0.20(-1.14%)
Jun 05, 2017 17.65 17.70 17.50 17.55 683,631 -0.05(-0.28%)
Jun 02, 2017 17.55 17.80 17.45 17.60 868,141 -0.05(-0.28%)
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.