New York Times Company (NY: NYT )

41.46 USD -0.39 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.60 17.70 17.30 17.60 1,328,052 +0.00(+0.00%)
May 30, 2017 17.30 17.60 17.20 17.60 1,398,261 +0.35(+2.03%)
May 26, 2017 17.25 17.35 17.15 17.25 963,477 -0.05(-0.29%)
May 25, 2017 17.50 17.50 17.25 17.30 965,132 -0.15(-0.86%)
May 24, 2017 17.35 17.45 17.20 17.45 1,120,029 +0.05(+0.29%)
May 23, 2017 17.40 17.50 17.25 17.40 726,216 +0.00(+0.00%)
May 22, 2017 17.30 17.45 17.25 17.40 1,154,521 +0.05(+0.29%)
May 19, 2017 16.85 17.35 16.80 17.35 3,267,467 +0.50(+2.97%)
May 18, 2017 16.80 16.95 16.67 16.85 1,257,869 +0.00(+0.00%)
May 17, 2017 17.10 17.05 16.73 16.85 1,634,321 -0.25(-1.46%)
May 16, 2017 17.30 17.30 16.98 17.10 835,959 -0.15(-0.87%)
May 15, 2017 17.20 17.40 17.15 17.25 842,972 +0.05(+0.29%)
May 12, 2017 17.25 17.35 17.10 17.20 988,210 +0.00(+0.00%)
May 11, 2017 17.20 17.45 17.02 17.20 1,437,819 +0.00(+0.00%)
May 10, 2017 17.00 17.25 16.90 17.20 1,172,330 +0.15(+0.88%)
May 09, 2017 17.00 17.15 16.90 17.05 1,476,405 +0.05(+0.29%)
May 08, 2017 16.85 17.10 16.77 17.00 1,853,759 +0.05(+0.29%)
May 05, 2017 16.80 17.10 16.60 16.95 3,041,460 +0.20(+1.19%)
May 04, 2017 16.20 16.85 16.10 16.75 3,518,879 +0.65(+4.04%)
May 03, 2017 14.95 16.20 14.95 16.10 3,855,953 +1.80(+12.59%)
May 02, 2017 14.45 14.55 14.22 14.30 571,483 -0.15(-1.04%)
May 01, 2017 14.45 14.55 14.28 14.45 649,783 +0.00(+0.00%)
Apr 28, 2017 14.65 14.70 14.20 14.45 937,986 -0.20(-1.37%)
Apr 27, 2017 14.90 14.90 14.50 14.65 662,668 -0.20(-1.35%)
Apr 26, 2017 14.80 15.07 14.75 14.85 819,005 +0.05(+0.34%)
Apr 25, 2017 14.95 15.10 14.72 14.80 642,096 -0.05(-0.34%)
Apr 24, 2017 14.90 14.95 14.70 14.85 458,331 +0.15(+1.02%)
Apr 21, 2017 14.75 14.90 14.60 14.70 549,224 -0.10(-0.68%)
Apr 20, 2017 14.70 14.95 14.55 14.80 788,817 +0.20(+1.37%)
Apr 19, 2017 14.55 14.72 14.50 14.60 756,481 +0.10(+0.69%)
Apr 18, 2017 14.35 14.55 14.28 14.50 913,587 +0.05(+0.35%)
Apr 17, 2017 14.30 14.47 14.20 14.45 545,594 +0.20(+1.40%)
Apr 13, 2017 14.45 14.50 14.15 14.25 562,063 -0.25(-1.72%)
Apr 12, 2017 14.60 14.70 14.35 14.50 597,289 -0.10(-0.68%)
Apr 11, 2017 14.35 14.65 14.25 14.60 700,949 +0.15(+1.04%)
Apr 10, 2017 14.45 14.55 14.20 14.45 524,329 +0.00(+0.00%)
Apr 07, 2017 14.45 14.50 14.40 14.45 605,442 -0.05(-0.34%)
Apr 06, 2017 14.40 14.53 14.25 14.50 603,580 +0.10(+0.69%)
Apr 05, 2017 14.60 14.65 14.30 14.40 955,519 -0.20(-1.37%)
Apr 04, 2017 14.10 14.60 14.08 14.60 848,018 +0.40(+2.82%)
Apr 03, 2017 14.35 14.40 14.12 14.20 882,719 -0.20(-1.39%)
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%)
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.