New York Times Company (NY: NYT )

41.01 USD -0.45 (-1.09%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.60 14.65 14.30 14.40 880,474 -0.15(-1.03%)
Mar 30, 2017 14.40 14.70 14.40 14.55 608,019 +0.10(+0.69%)
Mar 29, 2017 14.40 14.50 14.35 14.45 407,238 +0.05(+0.35%)
Mar 28, 2017 14.15 14.50 14.15 14.40 424,505 +0.15(+1.05%)
Mar 27, 2017 14.15 14.30 14.10 14.25 374,616 +0.00(+0.00%)
Mar 24, 2017 14.35 14.45 14.25 14.25 521,524 -0.05(-0.35%)
Mar 23, 2017 14.25 14.45 14.15 14.30 718,417 +0.05(+0.35%)
Mar 22, 2017 14.25 14.45 14.10 14.25 753,207 +0.00(+0.00%)
Mar 21, 2017 14.55 14.65 14.15 14.25 1,095,556 -0.25(-1.72%)
Mar 20, 2017 14.70 14.75 14.45 14.50 493,085 -0.20(-1.36%)
Mar 17, 2017 14.65 14.85 14.55 14.70 1,678,218 +0.05(+0.34%)
Mar 16, 2017 14.80 14.80 14.47 14.65 444,094 -0.10(-0.68%)
Mar 15, 2017 14.65 14.80 14.53 14.75 501,252 +0.20(+1.37%)
Mar 14, 2017 14.45 14.70 14.45 14.55 396,564 +0.00(+0.00%)
Mar 13, 2017 14.60 14.80 14.47 14.55 624,826 -0.10(-0.68%)
Mar 10, 2017 14.40 14.70 14.30 14.65 1,225,899 +0.30(+2.09%)
Mar 09, 2017 14.40 14.57 14.35 14.35 490,401 -0.10(-0.69%)
Mar 08, 2017 14.55 14.65 14.38 14.45 656,984 -0.05(-0.34%)
Mar 07, 2017 14.55 14.70 14.45 14.50 781,927 -0.05(-0.34%)
Mar 06, 2017 14.60 14.65 14.43 14.55 632,416 -0.05(-0.34%)
Mar 03, 2017 14.55 14.60 14.30 14.60 957,051 +0.00(+0.00%)
Mar 02, 2017 14.60 14.65 14.45 14.60 515,803 -0.10(-0.68%)
Mar 01, 2017 14.60 14.75 14.40 14.70 973,510 +0.30(+2.08%)
Feb 28, 2017 14.80 14.80 14.28 14.40 1,939,700 -0.40(-2.70%)
Feb 27, 2017 14.95 15.10 14.70 14.80 1,040,316 -0.05(-0.34%)
Feb 24, 2017 14.75 15.05 14.55 14.85 1,018,851 +0.10(+0.68%)
Feb 23, 2017 15.20 15.20 14.65 14.75 1,371,176 -0.30(-1.99%)
Feb 22, 2017 15.40 15.50 15.00 15.05 1,190,360 -0.45(-2.90%)
Feb 21, 2017 15.60 15.65 15.35 15.50 810,435 +0.05(+0.32%)
Feb 17, 2017 15.45 15.45 15.45 0 -0.20(-1.28%)
Feb 16, 2017 15.90 15.95 15.53 15.65 743,797 -0.30(-1.88%)
Feb 15, 2017 15.85 16.00 15.50 15.95 1,058,427 +0.10(+0.63%)
Feb 14, 2017 16.10 16.20 15.88 15.85 938,611 -0.40(-2.46%)
Feb 13, 2017 15.75 16.35 15.50 16.25 2,344,005 +0.80(+5.18%)
Feb 10, 2017 14.90 15.50 14.80 15.45 1,682,605 +0.70(+4.75%)
Feb 09, 2017 14.85 14.93 14.70 14.75 858,105 -0.05(-0.34%)
Feb 08, 2017 14.60 14.82 14.30 14.80 1,066,744 +0.15(+1.02%)
Feb 07, 2017 14.65 14.78 14.55 14.65 967,406 +0.10(+0.69%)
Feb 06, 2017 14.25 14.55 14.10 14.55 1,118,408 +0.20(+1.39%)
Feb 03, 2017 13.70 14.45 13.65 14.35 1,318,842 +0.80(+5.90%)
Feb 02, 2017 13.75 14.15 13.30 13.55 1,224,099 +0.00(+0.00%)
Feb 01, 2017 13.55 13.85 13.35 13.55 597,851 +0.05(+0.37%)
Jan 31, 2017 13.30 13.55 13.25 13.50 394,640 +0.20(+1.50%)
Jan 30, 2017 13.35 13.53 13.05 13.30 607,784 -0.05(-0.37%)
Jan 27, 2017 13.35 13.45 13.00 13.35 939,929 +0.05(+0.38%)
Jan 26, 2017 13.35 13.40 13.22 13.30 317,232 +0.00(+0.00%)
Jan 25, 2017 13.10 13.43 13.10 13.30 491,637 +0.20(+1.53%)
Jan 24, 2017 13.05 13.20 13.00 13.10 1,035,152 +0.05(+0.38%)
Jan 23, 2017 13.35 13.40 13.00 13.05 657,774 -0.30(-2.25%)
Jan 20, 2017 13.30 13.55 13.30 13.35 392,352 +0.00(+0.00%)
Jan 19, 2017 13.55 13.62 13.32 13.35 231,521 -0.20(-1.48%)
Jan 18, 2017 13.60 13.60 13.35 13.55 274,826 +0.05(+0.37%)
Jan 17, 2017 13.50 13.60 13.43 13.50 338,013 -0.10(-0.74%)
Jan 13, 2017 13.60 13.60 13.60 0 +0.10(+0.74%)
Jan 12, 2017 13.45 13.55 13.30 13.50 351,360 -0.10(-0.74%)
Jan 11, 2017 13.45 13.60 13.40 13.60 341,183 +0.05(+0.37%)
Jan 10, 2017 13.40 13.60 13.35 13.55 454,921 +0.15(+1.12%)
Jan 09, 2017 13.45 13.50 13.25 13.40 257,053 -0.10(-0.74%)
Jan 06, 2017 13.65 13.70 13.45 13.50 315,753 -0.10(-0.74%)
Jan 05, 2017 13.70 13.75 13.45 13.60 362,235 -0.10(-0.73%)
Jan 04, 2017 13.45 13.70 13.40 13.70 504,102 +0.25(+1.86%)
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.