New York Times Company (NY: NYT )

42.44 USD +0.30 (+0.70%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.15 25.70 25.90 1,586,590 -0.10(-0.38%)
Jun 28, 2018 25.85 26.10 25.70 26.00 1,813,421 +0.15(+0.58%)
Jun 27, 2018 26.05 26.05 25.67 25.85 1,848,577 -0.15(-0.58%)
Jun 26, 2018 25.90 26.15 25.80 26.00 1,544,343 +0.05(+0.19%)
Jun 25, 2018 26.55 26.60 25.65 25.95 2,956,520 -0.65(-2.44%)
Jun 22, 2018 26.65 26.75 26.33 26.60 2,310,182 +0.05(+0.19%)
Jun 21, 2018 25.35 26.75 25.17 26.55 3,026,448 +1.30(+5.15%)
Jun 20, 2018 25.10 25.30 24.99 25.25 1,640,356 +0.30(+1.20%)
Jun 19, 2018 24.80 25.05 24.75 24.95 1,429,744 +0.00(+0.00%)
Jun 18, 2018 25.15 25.20 24.90 24.95 2,479,050 -0.40(-1.58%)
Jun 15, 2018 25.40 24.75 25.35 3,479,643 +0.40(+1.60%)
Jun 14, 2018 24.75 25.05 24.65 24.95 2,268,156 +0.20(+0.81%)
Jun 13, 2018 24.05 24.75 24.05 24.75 4,704,106 +0.90(+3.77%)
Jun 12, 2018 24.15 24.20 23.70 23.85 1,238,119 -0.25(-1.04%)
Jun 11, 2018 23.40 24.15 23.40 24.10 1,700,031 +0.65(+2.77%)
Jun 08, 2018 23.40 23.60 23.38 23.45 1,380,332 +0.05(+0.21%)
Jun 07, 2018 23.45 23.50 23.20 23.40 1,558,024 +0.00(+0.00%)
Jun 06, 2018 23.30 23.40 1,653,496 -0.05(-0.21%)
Jun 05, 2018 23.05 23.50 22.85 23.45 1,361,712 +0.45(+1.96%)
Jun 04, 2018 23.10 23.30 22.85 23.00 1,709,241 +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.