New York Times Company (NY: NYT )

55.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 11.82 11.93 11.59 11.61 435,740 -0.20(-1.70%)
Nov 26, 2014 11.78 11.81 11.81 11.81 368,579 +0.06(+0.54%)
Nov 25, 2014 11.87 11.89 11.63 11.75 561,260 -0.08(-0.70%)
Nov 24, 2014 11.62 11.84 11.60 11.83 483,972 +0.21(+1.81%)
Nov 21, 2014 11.81 11.84 11.51 11.62 558,774 +0.00(+0.00%)
Nov 20, 2014 11.50 11.75 11.50 11.62 417,209 +0.05(+0.40%)
Nov 19, 2014 11.66 11.66 11.35 11.57 498,103 -0.12(-1.02%)
Nov 18, 2014 11.63 11.86 11.63 11.69 681,676 +0.08(+0.71%)
Nov 17, 2014 11.80 11.92 11.57 11.61 687,827 -0.18(-1.55%)
Nov 14, 2014 11.77 11.95 11.75 11.79 599,283 +0.02(+0.16%)
Nov 13, 2014 11.98 12.12 11.73 11.77 539,719 -0.18(-1.53%)
Nov 12, 2014 11.78 12.03 11.77 11.96 477,757 +0.10(+0.85%)
Nov 11, 2014 11.74 11.87 11.71 11.86 495,795 +0.11(+0.93%)
Nov 10, 2014 11.66 11.77 11.60 11.75 432,551 +0.07(+0.63%)
Nov 07, 2014 11.72 11.77 11.58 11.67 900,468 -0.06(-0.55%)
Nov 06, 2014 11.67 11.82 11.66 11.74 804,819 +0.04(+0.31%)
Nov 05, 2014 11.79 11.87 11.64 11.70 903,632 -0.02(-0.16%)
Nov 04, 2014 11.83 11.88 11.69 11.72 1,535,995 -0.12(-1.00%)
Nov 03, 2014 11.80 12.01 11.74 11.84 1,421,535 +0.09(+0.78%)
Oct 31, 2014 11.96 12.07 11.56 11.75 1,991,976 +0.09(+0.79%)
Oct 30, 2014 11.67 11.92 11.29 11.66 2,209,979 -0.60(-4.93%)
Oct 29, 2014 12.44 12.44 12.19 12.26 1,076,088 -0.19(-1.54%)
Oct 28, 2014 12.11 12.48 12.06 12.45 1,150,314 +0.46(+3.81%)
Oct 27, 2014 11.76 12.03 11.81 11.99 781,756 +0.18(+1.55%)
Oct 24, 2014 12.04 12.07 11.54 11.81 1,011,564 -0.19(-1.60%)
Oct 23, 2014 11.64 12.30 11.64 12.00 1,503,342 +0.46(+3.96%)
Oct 22, 2014 11.83 11.84 11.50 11.55 803,870 -0.26(-2.17%)
Oct 21, 2014 11.45 11.88 11.45 11.80 702,921 +0.39(+3.45%)
Oct 20, 2014 11.13 11.47 11.13 11.41 1,239,487 +0.20(+1.80%)
Oct 17, 2014 11.59 11.62 11.17 11.21 682,840 -0.22(-1.92%)
Oct 16, 2014 10.99 11.49 10.93 11.43 971,501 +0.25(+2.21%)
Oct 15, 2014 10.90 11.26 10.81 11.18 1,039,751 +0.12(+1.07%)
Oct 14, 2014 10.95 11.22 10.91 11.06 739,987 +0.22(+2.03%)
Oct 13, 2014 10.86 11.02 10.78 10.84 1,105,700 -0.01(-0.08%)
Oct 10, 2014 10.95 11.16 10.85 10.85 923,028 -0.16(-1.41%)
Oct 09, 2014 11.42 11.45 10.99 11.01 1,139,009 -0.45(-3.91%)
Oct 08, 2014 11.26 11.46 11.12 11.45 1,232,549 +0.16(+1.38%)
Oct 07, 2014 11.40 11.44 11.18 11.30 1,473,038 -0.16(-1.36%)
Oct 06, 2014 11.74 11.80 11.45 11.45 1,192,366 -0.25(-2.11%)
Oct 03, 2014 12.00 12.28 11.69 11.70 2,241,533 -0.23(-1.91%)
Oct 02, 2014 11.25 12.06 11.24 11.93 3,633,011 +0.71(+6.34%)
Oct 01, 2014 10.24 11.33 10.24 11.22 4,396,632 +0.98(+9.62%)
Sep 30, 2014 10.50 10.50 10.23 10.23 800,817 -0.26(-2.43%)
Sep 29, 2014 10.37 10.51 10.37 10.49 609,049 -0.02(-0.17%)
Sep 26, 2014 10.45 10.52 10.37 10.51 759,051 +0.05(+0.52%)
Sep 25, 2014 10.52 10.56 10.31 10.45 1,241,928 -0.08(-0.78%)
Sep 24, 2014 10.55 10.58 10.45 10.53 589,139 -0.01(-0.09%)
Sep 23, 2014 10.62 10.71 10.53 10.54 720,991 -0.16(-1.53%)
Sep 22, 2014 10.80 10.81 10.69 10.71 654,271 -0.16(-1.43%)
Sep 19, 2014 10.91 11.06 10.83 10.86 1,879,449 -0.08(-0.75%)
Sep 18, 2014 10.88 11.03 10.82 10.94 570,629 +0.12(+1.09%)
Sep 17, 2014 10.87 10.93 10.75 10.83 471,766 -0.05(-0.50%)
Sep 16, 2014 10.85 10.92 10.80 10.88 827,047 +0.00(+0.00%)
Sep 15, 2014 10.95 11.01 10.81 10.88 882,268 -0.05(-0.42%)
Sep 12, 2014 11.06 11.06 10.91 10.93 767,298 -0.14(-1.24%)
Sep 11, 2014 11.04 11.27 10.95 11.06 1,560,774 -0.06(-0.57%)
Sep 10, 2014 11.18 11.20 11.04 11.13 746,317 -0.04(-0.33%)
Sep 09, 2014 11.25 11.29 11.11 11.16 939,222 -0.11(-0.97%)
Sep 08, 2014 11.29 11.36 11.20 11.27 546,586 -0.01(-0.08%)
Sep 05, 2014 11.23 11.35 11.19 11.28 613,815 +0.02(+0.16%)
Sep 04, 2014 11.29 11.36 11.18 11.26 823,395 +0.02(+0.16%)
Sep 03, 2014 11.29 11.34 11.21 11.25 1,061,508 +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.