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, 2016 11.76 11.85 11.59 11.64 860,310 -0.13(-1.11%)
Mar 30, 2016 11.92 11.93 11.75 11.77 720,055 -0.07(-0.55%)
Mar 29, 2016 11.70 11.89 11.60 11.84 900,892 +0.14(+1.20%)
Mar 28, 2016 11.77 11.83 11.62 11.70 603,873 -0.01(-0.08%)
Mar 24, 2016 11.58 11.71 11.71 11.71 683,990 +0.06(+0.48%)
Mar 23, 2016 11.72 11.75 11.65 11.65 550,643 -0.08(-0.72%)
Mar 22, 2016 11.72 11.77 11.67 11.74 418,875 -0.05(-0.40%)
Mar 21, 2016 11.89 11.93 11.77 11.78 328,740 -0.12(-1.02%)
Mar 18, 2016 11.95 12.17 11.87 11.90 1,522,706 -0.03(-0.23%)
Mar 17, 2016 11.82 11.97 11.76 11.93 617,978 +0.07(+0.55%)
Mar 16, 2016 11.69 11.91 11.65 11.87 680,123 +0.15(+1.28%)
Mar 15, 2016 11.89 11.89 11.71 11.72 421,892 -0.23(-1.95%)
Mar 14, 2016 12.01 12.07 11.84 11.95 302,491 -0.10(-0.85%)
Mar 11, 2016 11.90 12.05 11.77 12.05 613,866 +0.26(+2.22%)
Mar 10, 2016 11.78 11.84 11.58 11.79 571,117 +0.03(+0.24%)
Mar 09, 2016 11.75 11.90 11.69 11.76 732,107 +0.07(+0.56%)
Mar 08, 2016 11.91 11.92 11.69 11.70 607,294 -0.25(-2.11%)
Mar 07, 2016 11.86 11.98 11.80 11.95 629,548 +0.04(+0.31%)
Mar 04, 2016 12.04 12.15 11.59 11.91 1,069,727 -0.14(-1.16%)
Mar 03, 2016 11.92 12.10 11.91 12.05 681,883 +0.13(+1.10%)
Mar 02, 2016 11.89 11.94 11.78 11.92 426,027 +0.03(+0.24%)
Mar 01, 2016 11.93 12.04 11.77 11.89 919,048 +0.15(+1.27%)
Feb 29, 2016 11.70 11.94 11.65 11.74 781,792 +0.02(+0.16%)
Feb 26, 2016 11.69 11.87 11.62 11.73 510,352 +0.08(+0.72%)
Feb 25, 2016 11.64 11.89 11.46 11.64 867,256 +0.01(+0.08%)
Feb 24, 2016 11.66 11.77 11.21 11.63 928,653 -0.36(-2.96%)
Feb 23, 2016 11.95 12.19 11.89 11.99 484,951 +0.03(+0.23%)
Feb 22, 2016 11.95 12.17 11.94 11.96 681,005 +0.10(+0.87%)
Feb 19, 2016 11.96 12.07 11.70 11.86 958,600 -0.12(-1.01%)
Feb 18, 2016 12.06 12.17 11.93 11.98 648,802 -0.04(-0.31%)
Feb 17, 2016 12.03 12.17 11.68 12.02 847,778 +0.07(+0.55%)
Feb 16, 2016 11.79 11.96 11.71 11.95 449,564 +0.36(+3.06%)
Feb 12, 2016 11.60 11.60 11.60 11.60 471,548 +0.15(+1.31%)
Feb 11, 2016 11.29 11.54 11.21 11.45 909,840 -0.02(-0.16%)
Feb 10, 2016 11.50 11.71 11.37 11.46 570,888 +0.02(+0.16%)
Feb 09, 2016 11.44 11.63 11.34 11.45 486,064 -0.18(-1.53%)
Feb 08, 2016 11.51 11.68 11.30 11.62 794,801 -0.04(-0.32%)
Feb 05, 2016 11.95 12.03 11.49 11.66 1,279,174 -0.46(-3.78%)
Feb 04, 2016 12.57 12.57 12.02 12.12 892,491 +0.19(+1.57%)
Feb 03, 2016 11.96 12.04 11.66 11.93 673,920 +0.09(+0.79%)
Feb 02, 2016 11.95 11.98 11.81 11.84 440,226 -0.27(-2.24%)
Feb 01, 2016 12.23 12.30 12.05 12.11 621,497 -0.24(-1.97%)
Jan 29, 2016 12.05 12.36 12.04 12.35 1,395,786 +0.36(+3.04%)
Jan 28, 2016 12.07 12.14 11.86 11.99 451,280 +0.03(+0.23%)
Jan 27, 2016 12.12 12.19 11.94 11.96 534,792 -0.21(-1.77%)
Jan 26, 2016 11.75 12.18 11.75 12.17 796,590 +0.47(+3.99%)
Jan 25, 2016 11.87 11.97 11.68 11.71 395,849 -0.21(-1.73%)
Jan 22, 2016 11.73 11.93 11.70 11.91 597,647 +0.37(+3.24%)
Jan 21, 2016 11.49 11.70 11.29 11.54 627,642 +0.03(+0.24%)
Jan 20, 2016 11.46 11.61 11.06 11.51 1,158,222 -0.15(-1.28%)
Jan 19, 2016 11.89 11.97 11.55 11.66 565,016 -0.10(-0.87%)
Jan 15, 2016 11.63 11.76 11.76 11.76 763,188 -0.20(-1.64%)
Jan 14, 2016 11.49 12.06 11.44 11.96 833,843 +0.49(+4.23%)
Jan 13, 2016 11.82 11.93 11.44 11.47 743,834 -0.35(-2.92%)
Jan 12, 2016 11.90 12.00 11.66 11.82 624,202 +0.00(+0.00%)
Jan 11, 2016 12.02 12.02 11.69 11.82 543,102 -0.07(-0.55%)
Jan 08, 2016 12.13 12.23 11.87 11.89 763,873 -0.16(-1.31%)
Jan 07, 2016 11.87 12.18 11.78 12.04 977,686 -0.07(-0.54%)
Jan 06, 2016 11.98 12.19 11.97 12.11 969,375 -0.10(-0.84%)
Jan 05, 2016 12.12 12.30 12.07 12.21 732,485 +0.09(+0.77%)
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.