New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.19 12.19 12.04 12.10 546,948 -0.07(-0.61%)
Aug 30, 2016 12.16 12.19 12.10 12.18 441,026 +0.04(+0.31%)
Aug 29, 2016 12.21 12.26 12.13 12.14 413,074 -0.06(-0.46%)
Aug 26, 2016 12.25 12.30 12.12 12.20 461,341 -0.04(-0.31%)
Aug 25, 2016 12.18 12.29 12.18 12.23 408,630 +0.01(+0.08%)
Aug 24, 2016 12.27 12.34 12.20 12.22 332,820 -0.09(-0.76%)
Aug 23, 2016 12.36 12.41 12.30 12.32 460,717 +0.01(+0.08%)
Aug 22, 2016 12.16 12.33 12.08 12.31 923,769 +0.10(+0.84%)
Aug 19, 2016 12.06 12.23 12.05 12.20 1,397,951 +0.10(+0.85%)
Aug 18, 2016 12.08 12.16 12.06 12.10 481,255 +0.02(+0.15%)
Aug 17, 2016 12.07 12.13 12.04 12.08 480,829 +0.02(+0.16%)
Aug 16, 2016 12.09 12.12 12.05 12.06 437,981 -0.05(-0.39%)
Aug 15, 2016 11.96 12.18 11.96 12.11 623,957 +0.16(+1.33%)
Aug 12, 2016 11.83 11.95 11.81 11.95 410,626 +0.09(+0.79%)
Aug 11, 2016 11.95 11.99 11.80 11.86 497,524 -0.02(-0.16%)
Aug 10, 2016 11.95 12.01 11.88 11.88 352,899 -0.08(-0.70%)
Aug 09, 2016 11.91 11.97 11.89 11.96 564,814 +0.02(+0.16%)
Aug 08, 2016 12.01 12.02 11.93 11.94 435,812 -0.07(-0.55%)
Aug 05, 2016 12.00 12.12 11.90 12.01 632,862 +0.09(+0.78%)
Aug 04, 2016 11.89 12.01 11.88 11.91 714,493 -0.01(-0.08%)
Aug 03, 2016 11.90 12.02 11.90 11.92 885,020 -0.03(-0.24%)
Aug 02, 2016 12.16 12.20 11.83 11.95 1,249,648 -0.22(-1.84%)
Aug 01, 2016 12.15 12.22 12.05 12.18 900,745 +0.04(+0.31%)
Jul 29, 2016 11.91 12.16 11.84 12.14 1,281,931 +0.23(+1.96%)
Jul 28, 2016 11.91 11.96 11.66 11.91 1,041,668 -0.06(-0.47%)
Jul 27, 2016 12.10 12.12 11.95 11.96 960,567 -0.16(-1.31%)
Jul 26, 2016 12.04 12.13 12.00 12.12 517,452 +0.07(+0.54%)
Jul 25, 2016 12.05 12.11 12.02 12.05 270,593 +0.00(+0.00%)
Jul 22, 2016 11.94 12.06 11.94 12.05 377,948 +0.07(+0.62%)
Jul 21, 2016 12.03 12.11 11.92 11.98 640,538 -0.07(-0.54%)
Jul 20, 2016 12.00 12.10 11.96 12.05 425,569 +0.05(+0.39%)
Jul 19, 2016 12.04 12.07 11.97 12.00 518,401 -0.03(-0.23%)
Jul 18, 2016 11.98 12.14 11.98 12.03 573,485 +0.02(+0.16%)
Jul 15, 2016 11.97 12.03 11.84 12.01 806,459 +0.09(+0.78%)
Jul 14, 2016 11.91 11.93 11.84 11.91 577,201 +0.06(+0.47%)
Jul 13, 2016 11.82 11.89 11.79 11.86 417,398 +0.08(+0.72%)
Jul 12, 2016 11.63 11.84 11.62 11.77 617,454 +0.19(+1.61%)
Jul 11, 2016 11.51 11.62 11.50 11.59 533,692 +0.14(+1.22%)
Jul 08, 2016 11.34 11.47 11.28 11.45 634,729 +0.17(+1.49%)
Jul 07, 2016 11.20 11.33 11.16 11.28 674,190 +0.04(+0.33%)
Jul 06, 2016 11.04 11.24 10.99 11.24 843,593 +0.14(+1.26%)
Jul 05, 2016 11.27 11.32 10.97 11.10 726,242 -0.17(-1.49%)
Jul 01, 2016 11.27 11.27 11.27 11.27 610,949 -0.01(-0.08%)
Jun 30, 2016 11.11 11.29 11.07 11.28 860,680 +0.21(+1.94%)
Jun 29, 2016 11.01 11.08 10.96 11.06 519,414 +0.20(+1.80%)
Jun 28, 2016 10.81 10.90 10.78 10.87 1,368,925 +0.11(+1.04%)
Jun 27, 2016 10.92 10.92 10.67 10.76 1,206,736 -0.25(-2.29%)
Jun 24, 2016 10.73 11.22 10.69 11.01 3,335,966 -0.12(-1.09%)
Jun 23, 2016 11.14 11.21 11.08 11.13 834,102 +0.11(+1.01%)
Jun 22, 2016 11.09 11.20 11.00 11.02 600,608 -0.03(-0.25%)
Jun 21, 2016 11.11 11.20 11.01 11.05 441,632 -0.10(-0.92%)
Jun 20, 2016 11.17 11.27 11.14 11.15 474,363 +0.11(+1.01%)
Jun 17, 2016 11.04 11.12 10.92 11.04 1,572,462 +0.03(+0.25%)
Jun 16, 2016 10.96 11.02 10.79 11.01 703,662 -0.05(-0.42%)
Jun 15, 2016 11.09 11.18 11.04 11.06 513,075 -0.02(-0.17%)
Jun 14, 2016 11.02 11.14 10.99 11.07 727,097 +0.07(+0.59%)
Jun 13, 2016 11.01 11.10 10.95 11.01 755,895 -0.04(-0.34%)
Jun 10, 2016 11.11 11.13 11.01 11.05 469,654 -0.18(-1.58%)
Jun 09, 2016 11.20 11.24 11.11 11.22 555,017 -0.04(-0.33%)
Jun 08, 2016 11.20 11.29 11.19 11.26 338,618 +0.06(+0.50%)
Jun 07, 2016 11.34 11.39 11.20 11.20 576,424 -0.12(-1.07%)
Jun 06, 2016 11.21 11.38 11.20 11.33 554,225 +0.11(+1.00%)
Jun 03, 2016 11.29 11.29 11.18 11.21 744,399 -0.07(-0.66%)
Jun 02, 2016 11.25 11.33 11.18 11.29 799,959 -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.