Skip to main content

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 (%)
Mar 31, 2017 13.82 13.86 13.53 13.63 930,404 -0.14(-1.03%)
Mar 30, 2017 13.63 13.91 13.63 13.77 642,498 +0.09(+0.69%)
Mar 29, 2017 13.63 13.72 13.58 13.67 430,331 +0.05(+0.35%)
Mar 28, 2017 13.39 13.72 13.39 13.63 448,577 +0.14(+1.05%)
Mar 27, 2017 13.39 13.53 13.34 13.49 395,859 +0.00(+0.00%)
Mar 24, 2017 13.58 13.67 13.49 13.49 551,098 -0.05(-0.35%)
Mar 23, 2017 13.49 13.67 13.39 13.53 759,157 +0.05(+0.35%)
Mar 22, 2017 13.49 13.67 13.34 13.49 795,919 +0.00(+0.00%)
Mar 21, 2017 13.77 13.86 13.39 13.49 1,157,682 -0.24(-1.72%)
Mar 20, 2017 13.91 13.96 13.67 13.72 521,046 -0.19(-1.36%)
Mar 17, 2017 13.86 14.05 13.77 13.91 1,773,386 +0.05(+0.34%)
Mar 16, 2017 14.01 14.01 13.70 13.86 469,277 -0.09(-0.68%)
Mar 15, 2017 13.86 14.01 13.75 13.96 529,677 +0.19(+1.37%)
Mar 14, 2017 13.67 13.91 13.67 13.77 419,052 +0.00(+0.00%)
Mar 13, 2017 13.82 14.01 13.70 13.77 660,258 -0.09(-0.68%)
Mar 10, 2017 13.63 13.91 13.53 13.86 1,295,417 +0.28(+2.09%)
Mar 09, 2017 13.63 13.79 13.58 13.58 518,210 -0.09(-0.69%)
Mar 08, 2017 13.77 13.86 13.60 13.67 694,240 -0.05(-0.35%)
Mar 07, 2017 13.77 13.91 13.67 13.72 826,268 -0.05(-0.34%)
Mar 06, 2017 13.82 13.86 13.65 13.77 668,279 -0.05(-0.34%)
Mar 03, 2017 13.77 13.82 13.53 13.82 1,011,323 +0.00(+0.00%)
Mar 02, 2017 13.82 13.86 13.67 13.82 545,053 -0.09(-0.68%)
Mar 01, 2017 13.82 13.96 13.63 13.91 1,028,715 +0.28(+2.08%)
Feb 28, 2017 14.01 14.01 13.51 13.63 2,049,696 -0.38(-2.70%)
Feb 27, 2017 14.15 14.29 13.91 14.01 1,099,310 -0.05(-0.34%)
Feb 24, 2017 13.96 14.24 13.77 14.05 1,076,628 +0.09(+0.68%)
Feb 23, 2017 14.38 14.38 13.86 13.96 1,448,932 -0.28(-1.99%)
Feb 22, 2017 14.57 14.67 14.20 14.24 1,257,863 -0.43(-2.90%)
Feb 21, 2017 14.76 14.81 14.53 14.67 856,393 +0.05(+0.32%)
Feb 17, 2017 14.62 14.62 14.62 0 -0.19(-1.28%)
Feb 16, 2017 15.05 15.09 14.69 14.81 785,976 -0.28(-1.88%)
Feb 15, 2017 15.00 15.14 14.67 15.09 1,118,448 +0.09(+0.63%)
Feb 14, 2017 15.24 15.33 15.02 15.00 991,837 -0.38(-2.46%)
Feb 13, 2017 14.90 15.47 14.67 15.38 2,476,929 +0.76(+5.18%)
Feb 10, 2017 14.10 14.67 14.01 14.62 1,778,022 +0.66(+4.75%)
Feb 09, 2017 14.05 14.12 13.91 13.96 906,766 -0.05(-0.34%)
Feb 08, 2017 13.82 14.03 13.53 14.01 1,127,237 +0.14(+1.02%)
Feb 07, 2017 13.86 13.98 13.77 13.86 1,022,265 +0.09(+0.69%)
Feb 06, 2017 13.49 13.77 13.34 13.77 1,181,830 +0.19(+1.39%)
Feb 03, 2017 12.96 13.67 12.92 13.58 1,393,631 +0.76(+5.90%)
Feb 02, 2017 13.01 13.39 12.59 12.82 1,293,515 +0.00(+0.00%)
Feb 01, 2017 12.82 13.11 12.63 12.82 631,754 +0.05(+0.37%)
Jan 31, 2017 12.59 12.82 12.54 12.78 417,019 +0.19(+1.50%)
Jan 30, 2017 12.63 12.80 12.35 12.59 642,250 -0.05(-0.37%)
Jan 27, 2017 12.63 12.73 12.30 12.63 993,230 +0.05(+0.38%)
Jan 26, 2017 12.63 12.68 12.52 12.59 335,221 +0.00(+0.00%)
Jan 25, 2017 12.40 12.70 12.40 12.59 519,516 +0.19(+1.53%)
Jan 24, 2017 12.35 12.49 12.30 12.40 1,093,853 +0.05(+0.38%)
Jan 23, 2017 12.63 12.68 12.30 12.35 695,075 -0.28(-2.25%)
Jan 20, 2017 12.59 12.82 12.59 12.63 414,601 +0.00(+0.00%)
Jan 19, 2017 12.82 12.89 12.61 12.63 244,650 -0.19(-1.48%)
Jan 18, 2017 12.87 12.87 12.63 12.82 290,410 +0.05(+0.37%)
Jan 17, 2017 12.78 12.87 12.70 12.78 357,181 -0.09(-0.74%)
Jan 13, 2017 12.87 12.87 12.87 0 +0.09(+0.74%)
Jan 12, 2017 12.73 12.82 12.59 12.78 371,284 -0.09(-0.74%)
Jan 11, 2017 12.73 12.87 12.68 12.87 360,530 +0.05(+0.37%)
Jan 10, 2017 12.68 12.87 12.63 12.82 480,718 +0.14(+1.12%)
Jan 09, 2017 12.73 12.78 12.54 12.68 271,630 -0.06(-0.45%)
Jan 06, 2017 12.88 12.93 12.69 12.74 334,650 -0.09(-0.73%)
Jan 05, 2017 12.93 12.97 12.69 12.83 383,914 -0.09(-0.73%)
Jan 04, 2017 12.69 12.93 12.64 12.93 534,271 +0.24(+1.86%)
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.