New York Times Company (NY: NYT )

55.84 -0.06 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.21 18.26 17.83 17.97 924,957 -0.28(-1.55%)
Jul 28, 2017 18.97 19.06 18.21 18.26 2,355,613 -0.61(-3.26%)
Jul 27, 2017 17.55 18.97 17.50 18.87 3,493,552 +1.51(+8.72%)
Jul 26, 2017 17.36 17.64 17.31 17.36 1,764,409 -0.05(-0.27%)
Jul 25, 2017 17.36 17.50 17.31 17.40 1,300,805 +0.14(+0.82%)
Jul 24, 2017 17.12 17.36 17.05 17.26 982,101 +0.14(+0.83%)
Jul 21, 2017 17.12 17.17 17.03 17.12 863,174 +0.05(+0.28%)
Jul 20, 2017 16.84 17.17 16.84 17.07 1,487,160 +0.28(+1.69%)
Jul 19, 2017 16.65 16.81 16.65 16.79 859,940 +0.19(+1.14%)
Jul 18, 2017 16.55 16.65 16.53 16.60 732,270 -0.05(-0.28%)
Jul 17, 2017 16.70 16.70 16.53 16.65 770,293 +0.00(+0.00%)
Jul 14, 2017 16.55 16.70 16.53 16.65 636,430 +0.05(+0.28%)
Jul 13, 2017 16.55 16.65 16.46 16.60 1,533,495 +0.05(+0.29%)
Jul 12, 2017 16.60 16.74 16.48 16.55 664,176 -0.05(-0.28%)
Jul 11, 2017 16.51 16.70 16.36 16.60 1,082,755 +0.14(+0.86%)
Jul 10, 2017 16.46 16.55 16.36 16.46 1,022,476 -0.10(-0.63%)
Jul 07, 2017 16.37 16.70 16.37 16.56 1,271,696 +0.09(+0.57%)
Jul 06, 2017 16.66 16.70 16.40 16.47 1,300,182 -0.28(-1.69%)
Jul 05, 2017 16.70 16.80 16.56 16.75 1,327,567 +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.