New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 12.02 12.13 11.62 11.81 1,981,021 +0.09(+0.78%)
Oct 30, 2014 11.74 11.99 11.35 11.72 2,197,825 -0.61(-4.93%)
Oct 29, 2014 12.51 12.51 12.25 12.33 1,070,170 -0.19(-1.54%)
Oct 28, 2014 12.18 12.55 12.12 12.52 1,143,988 +0.46(+3.81%)
Oct 27, 2014 11.82 12.10 11.88 12.06 777,457 +0.18(+1.55%)
Oct 24, 2014 12.11 12.13 11.60 11.88 1,006,001 -0.19(-1.60%)
Oct 23, 2014 11.70 12.37 11.70 12.07 1,495,074 +0.46(+3.96%)
Oct 22, 2014 11.89 11.90 11.56 11.61 799,449 -0.26(-2.17%)
Oct 21, 2014 11.51 11.95 11.51 11.87 699,056 +0.40(+3.45%)
Oct 20, 2014 11.20 11.54 11.20 11.47 1,232,671 +0.20(+1.80%)
Oct 17, 2014 11.66 11.68 11.23 11.27 679,084 -0.22(-1.92%)
Oct 16, 2014 11.05 11.55 10.99 11.49 966,158 +0.25(+2.21%)
Oct 15, 2014 10.96 11.32 10.87 11.24 1,034,032 +0.12(+1.08%)
Oct 14, 2014 11.01 11.28 10.97 11.12 735,917 +0.22(+2.03%)
Oct 13, 2014 10.92 11.08 10.84 10.90 1,099,619 -0.01(-0.08%)
Oct 10, 2014 11.01 11.22 10.91 10.91 917,952 -0.16(-1.41%)
Oct 09, 2014 11.48 11.52 11.05 11.07 1,132,745 -0.45(-3.91%)
Oct 08, 2014 11.32 11.53 11.19 11.52 1,225,770 +0.16(+1.38%)
Oct 07, 2014 11.46 11.50 11.24 11.36 1,464,937 -0.16(-1.36%)
Oct 06, 2014 11.80 11.87 11.52 11.52 1,185,808 -0.25(-2.11%)
Oct 03, 2014 12.07 12.34 11.76 11.77 2,229,206 -0.23(-1.91%)
Oct 02, 2014 11.31 12.12 11.30 12.00 3,613,032 +0.72(+6.34%)
Oct 01, 2014 10.30 11.39 10.30 11.28 4,372,453 +0.99(+9.63%)
Sep 30, 2014 10.56 10.56 10.29 10.29 796,413 -0.26(-2.43%)
Sep 29, 2014 10.43 10.56 10.43 10.55 605,699 -0.02(-0.17%)
Sep 26, 2014 10.51 10.57 10.42 10.56 754,877 +0.06(+0.52%)
Sep 25, 2014 10.57 10.62 10.37 10.51 1,235,098 -0.08(-0.78%)
Sep 24, 2014 10.61 10.64 10.50 10.59 585,899 -0.01(-0.09%)
Sep 23, 2014 10.68 10.77 10.59 10.60 717,026 -0.16(-1.53%)
Sep 22, 2014 10.86 10.87 10.75 10.77 650,673 -0.16(-1.43%)
Sep 19, 2014 10.97 11.12 10.89 10.92 1,869,113 -0.08(-0.75%)
Sep 18, 2014 10.94 11.09 10.88 11.00 567,491 +0.12(+1.10%)
Sep 17, 2014 10.93 10.99 10.81 10.89 469,172 -0.06(-0.50%)
Sep 16, 2014 10.91 10.98 10.86 10.94 822,499 +0.00(+0.00%)
Sep 15, 2014 11.01 11.07 10.87 10.94 877,416 -0.05(-0.42%)
Sep 12, 2014 11.12 11.12 10.97 10.99 763,078 -0.14(-1.24%)
Sep 11, 2014 11.10 11.33 11.01 11.12 1,552,191 -0.06(-0.57%)
Sep 10, 2014 11.24 11.26 11.11 11.19 742,212 -0.04(-0.33%)
Sep 09, 2014 11.31 11.35 11.17 11.22 934,057 -0.11(-0.97%)
Sep 08, 2014 11.35 11.43 11.26 11.33 543,580 -0.01(-0.08%)
Sep 05, 2014 11.29 11.42 11.25 11.34 610,439 +0.02(+0.16%)
Sep 04, 2014 11.35 11.43 11.24 11.33 818,866 +0.02(+0.16%)
Sep 03, 2014 11.35 11.40 11.27 11.31 1,055,670 +0.00(+0.00%)
Sep 02, 2014 11.34 11.40 11.18 11.31 883,852 -0.05(-0.40%)
Aug 29, 2014 11.33 11.35 11.35 11.35 372,932 +0.03(+0.24%)
Aug 28, 2014 11.31 11.38 11.23 11.33 511,573 -0.05(-0.40%)
Aug 27, 2014 11.37 11.41 11.33 11.37 639,172 +0.01(+0.08%)
Aug 26, 2014 11.32 11.38 11.25 11.36 580,136 +0.06(+0.57%)
Aug 25, 2014 11.41 11.42 11.22 11.30 382,654 -0.05(-0.48%)
Aug 22, 2014 11.38 11.43 11.30 11.35 606,564 -0.03(-0.24%)
Aug 21, 2014 11.25 11.42 11.24 11.38 724,115 +0.11(+0.98%)
Aug 20, 2014 11.23 11.31 11.19 11.27 464,751 +0.00(+0.00%)
Aug 19, 2014 11.35 11.41 11.25 11.27 449,338 -0.08(-0.73%)
Aug 18, 2014 11.39 11.43 11.32 11.35 597,828 +0.10(+0.90%)
Aug 15, 2014 11.38 11.38 11.06 11.25 750,836 +0.00(+0.00%)
Aug 14, 2014 11.23 11.23 11.15 11.25 561,409 +0.01(+0.08%)
Aug 13, 2014 11.25 11.31 11.22 11.24 646,641 +0.00(+0.00%)
Aug 12, 2014 11.36 11.46 11.17 11.24 768,155 -0.20(-1.76%)
Aug 11, 2014 11.54 11.63 11.43 11.44 680,625 -0.02(-0.16%)
Aug 08, 2014 11.43 11.48 11.33 11.46 950,399 -0.02(-0.16%)
Aug 07, 2014 11.82 11.88 11.47 11.48 1,351,540 -0.34(-2.87%)
Aug 06, 2014 11.64 11.86 11.47 11.82 1,452,265 +0.08(+0.70%)
Aug 05, 2014 11.53 11.78 11.44 11.74 1,328,981 +0.12(+1.03%)
Aug 04, 2014 11.64 11.73 11.44 11.62 863,176 +0.02(+0.16%)
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.