New York Times Company (NY: NYT )

55.00 USD +0.57 (+1.05%)
Official Closing Price Updated: 4:00 PM EDT, Oct 21, 2021 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 18.08 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 19.17 18.85 19.10 1,531,603 +0.00(+0.00%)
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.