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 (%)
Jun 30, 2016 11.17 11.35 11.14 11.34 855,947 +0.22(+1.94%)
Jun 29, 2016 11.07 11.14 11.02 11.13 516,558 +0.20(+1.80%)
Jun 28, 2016 10.87 10.96 10.84 10.93 1,361,397 +0.11(+1.04%)
Jun 27, 2016 10.99 10.99 10.73 10.82 1,200,100 -0.25(-2.29%)
Jun 24, 2016 10.79 11.29 10.75 11.07 3,317,621 -0.12(-1.09%)
Jun 23, 2016 11.20 11.27 11.14 11.19 829,515 +0.11(+1.02%)
Jun 22, 2016 11.15 11.26 11.06 11.08 597,305 -0.03(-0.25%)
Jun 21, 2016 11.17 11.27 11.07 11.11 439,203 -0.10(-0.92%)
Jun 20, 2016 11.23 11.33 11.20 11.21 471,754 +0.11(+1.01%)
Jun 17, 2016 11.10 11.18 10.98 11.10 1,563,814 +0.03(+0.25%)
Jun 16, 2016 11.02 11.08 10.85 11.07 699,793 -0.05(-0.42%)
Jun 15, 2016 11.15 11.24 11.10 11.12 510,253 -0.02(-0.17%)
Jun 14, 2016 11.08 11.20 11.05 11.14 723,099 +0.07(+0.59%)
Jun 13, 2016 11.07 11.16 11.01 11.07 751,738 -0.04(-0.34%)
Jun 10, 2016 11.17 11.19 11.07 11.11 467,071 -0.18(-1.58%)
Jun 09, 2016 11.26 11.30 11.17 11.29 551,964 -0.04(-0.33%)
Jun 08, 2016 11.27 11.35 11.25 11.32 336,756 +0.06(+0.50%)
Jun 07, 2016 11.41 11.45 11.27 11.27 573,254 -0.12(-1.07%)
Jun 06, 2016 11.28 11.44 11.27 11.39 551,177 +0.11(+1.00%)
Jun 03, 2016 11.35 11.35 11.24 11.28 740,305 -0.07(-0.66%)
Jun 02, 2016 11.31 11.39 11.24 11.35 795,559 -0.02(-0.17%)
Jun 01, 2016 11.29 11.41 11.25 11.37 675,147 +0.04(+0.33%)
May 31, 2016 11.21 11.33 11.20 11.33 1,034,423 +0.14(+1.26%)
May 27, 2016 11.21 11.19 11.19 11.19 585,292 -0.02(-0.17%)
May 26, 2016 11.20 11.27 11.17 11.21 547,459 +0.01(+0.08%)
May 25, 2016 11.28 11.34 11.18 11.20 680,847 -0.06(-0.50%)
May 24, 2016 11.14 11.29 11.12 11.26 1,769,730 +0.20(+1.78%)
May 23, 2016 11.30 11.30 11.05 11.06 1,525,610 -0.27(-2.40%)
May 20, 2016 11.18 11.39 11.16 11.33 507,695 +0.22(+1.94%)
May 19, 2016 11.21 11.30 11.04 11.12 483,048 -0.14(-1.25%)
May 18, 2016 11.22 11.39 11.22 11.26 517,029 +0.01(+0.08%)
May 17, 2016 11.46 11.56 11.21 11.25 939,359 -0.27(-2.36%)
May 16, 2016 11.43 11.59 11.32 11.52 826,224 +0.15(+1.32%)
May 13, 2016 11.38 11.45 11.30 11.37 527,534 -0.04(-0.33%)
May 12, 2016 11.55 11.55 11.33 11.41 652,422 -0.08(-0.73%)
May 11, 2016 11.58 11.65 11.48 11.49 451,283 -0.14(-1.21%)
May 10, 2016 11.67 11.71 11.53 11.63 463,970 +0.04(+0.32%)
May 09, 2016 11.67 11.75 11.56 11.59 660,945 -0.09(-0.80%)
May 06, 2016 11.46 11.72 11.39 11.69 850,818 +0.18(+1.55%)
May 05, 2016 11.59 11.69 11.49 11.51 563,807 -0.05(-0.40%)
May 04, 2016 11.63 11.73 11.47 11.56 820,020 -0.11(-0.96%)
May 03, 2016 11.97 11.97 11.53 11.67 1,173,895 -0.40(-3.34%)
May 02, 2016 12.02 12.11 11.94 12.07 1,044,938 +0.06(+0.47%)
Apr 29, 2016 12.08 12.09 11.90 12.02 445,352 -0.07(-0.54%)
Apr 28, 2016 12.26 12.32 12.07 12.08 410,648 -0.22(-1.75%)
Apr 27, 2016 12.26 12.34 12.16 12.30 412,038 +0.02(+0.15%)
Apr 26, 2016 12.19 12.32 12.09 12.28 723,199 +0.14(+1.16%)
Apr 25, 2016 12.13 12.19 12.05 12.14 583,810 +0.07(+0.54%)
Apr 22, 2016 11.98 12.13 11.98 12.07 619,671 +0.09(+0.78%)
Apr 21, 2016 11.92 12.11 11.91 11.98 425,256 +0.03(+0.24%)
Apr 20, 2016 12.04 12.06 11.90 11.95 445,920 -0.09(-0.78%)
Apr 19, 2016 12.10 12.15 11.99 12.04 462,154 +0.04(+0.31%)
Apr 18, 2016 11.99 12.13 11.93 12.01 573,538 +0.01(+0.08%)
Apr 15, 2016 11.91 12.04 11.89 12.00 475,235 +0.08(+0.71%)
Apr 14, 2016 12.03 12.03 11.89 11.91 462,475 -0.08(-0.70%)
Apr 13, 2016 11.81 12.00 11.75 12.00 565,125 +0.29(+2.48%)
Apr 12, 2016 11.63 11.84 11.62 11.71 429,835 +0.07(+0.56%)
Apr 11, 2016 11.58 11.72 11.53 11.64 610,492 +0.08(+0.73%)
Apr 08, 2016 11.56 11.64 11.40 11.56 601,775 +0.08(+0.73%)
Apr 07, 2016 11.66 11.78 11.44 11.47 768,976 -0.23(-2.00%)
Apr 06, 2016 11.67 11.73 11.38 11.71 911,431 +0.01(+0.08%)
Apr 05, 2016 11.68 11.86 11.65 11.70 657,882 -0.10(-0.87%)
Apr 04, 2016 11.89 11.97 11.79 11.80 419,551 -0.11(-0.94%)
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.