Skip to main content

New York Times Company (NY: NYT )

44.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.91 14.03 13.73 13.91 951,053 -0.03(-0.20%)
Jun 27, 2014 13.69 14.09 13.69 13.94 1,400,903 +0.22(+1.60%)
Jun 26, 2014 14.28 14.34 13.60 13.72 1,422,542 -0.62(-4.34%)
Jun 25, 2014 13.96 14.60 13.91 14.34 1,185,979 +0.33(+2.35%)
Jun 24, 2014 14.03 14.31 13.97 14.01 691,186 -0.04(-0.26%)
Jun 23, 2014 14.11 14.23 13.96 14.05 527,982 -0.07(-0.52%)
Jun 20, 2014 14.17 14.24 13.98 14.12 1,045,467 -0.03(-0.19%)
Jun 19, 2014 14.03 14.18 13.95 14.15 585,022 +0.10(+0.72%)
Jun 18, 2014 14.09 14.09 13.82 14.05 821,620 -0.03(-0.19%)
Jun 17, 2014 13.93 14.38 13.88 14.07 1,157,898 +0.13(+0.92%)
Jun 16, 2014 13.90 14.05 13.73 13.95 816,743 +0.05(+0.33%)
Jun 13, 2014 14.29 14.30 13.87 13.90 752,148 -0.35(-2.44%)
Jun 12, 2014 14.36 14.40 14.03 14.25 782,297 -0.17(-1.20%)
Jun 11, 2014 14.37 14.54 14.22 14.42 901,798 +0.05(+0.38%)
Jun 10, 2014 14.23 14.46 14.02 14.37 962,180 +0.50(+3.63%)
Jun 06, 2014 13.99 14.07 13.80 13.86 587,182 -0.02(-0.13%)
Jun 05, 2014 13.58 13.92 13.45 13.88 617,889 +0.32(+2.36%)
Jun 04, 2014 13.48 13.72 13.34 13.56 529,131 +0.02(+0.14%)
Jun 03, 2014 13.61 13.66 13.36 13.54 748,752 -0.11(-0.80%)
Jun 02, 2014 13.61 13.69 13.33 13.65 658,857 +0.06(+0.47%)
May 30, 2014 13.59 13.62 13.42 13.59 718,545 +0.00(+0.00%)
May 29, 2014 13.80 13.81 13.53 13.59 603,384 -0.16(-1.20%)
May 28, 2014 13.79 13.89 13.59 13.75 665,557 -0.08(-0.59%)
May 27, 2014 13.81 13.90 13.66 13.84 899,189 +0.18(+1.34%)
May 23, 2014 13.44 13.65 13.65 13.65 640,451 +0.16(+1.19%)
May 22, 2014 13.38 13.56 13.25 13.49 412,143 +0.11(+0.79%)
May 21, 2014 13.58 13.76 13.36 13.39 1,135,426 -0.10(-0.75%)
May 20, 2014 13.83 13.83 13.35 13.49 1,260,538 -0.41(-2.96%)
May 19, 2014 13.64 14.00 13.64 13.90 600,083 +0.20(+1.47%)
May 16, 2014 13.57 13.71 13.40 13.70 691,757 +0.09(+0.67%)
May 15, 2014 13.73 13.76 13.35 13.61 1,269,577 -0.16(-1.20%)
May 14, 2014 14.38 14.38 13.69 13.77 943,492 -0.65(-4.50%)
May 13, 2014 14.82 14.86 14.38 14.42 1,188,364 -0.39(-2.65%)
May 12, 2014 14.39 14.82 14.38 14.82 1,215,694 +0.48(+3.32%)
May 09, 2014 13.90 14.38 13.90 14.34 920,937 +0.46(+3.29%)
May 08, 2014 13.91 14.35 13.83 13.88 1,407,215 -0.03(-0.20%)
May 07, 2014 14.24 14.32 13.84 13.91 1,061,639 -0.26(-1.81%)
May 06, 2014 14.33 14.35 14.09 14.17 868,131 -0.24(-1.65%)
May 05, 2014 14.14 14.47 13.94 14.40 1,282,545 +0.20(+1.42%)
May 02, 2014 14.40 14.62 14.16 14.20 1,728,983 -0.20(-1.40%)
May 01, 2014 14.70 14.78 14.32 14.40 1,309,189 -0.30(-2.05%)
Apr 30, 2014 14.69 14.83 14.51 14.71 924,888 -0.05(-0.37%)
Apr 29, 2014 14.68 14.79 14.49 14.76 656,465 +0.17(+1.19%)
Apr 28, 2014 15.02 15.04 14.38 14.59 1,263,902 -0.36(-2.39%)
Apr 25, 2014 15.24 15.31 14.83 14.94 1,154,662 -0.45(-2.91%)
Apr 24, 2014 15.54 15.78 14.97 15.39 1,214,521 +0.20(+1.32%)
Apr 23, 2014 15.49 15.49 15.16 15.19 1,677,796 -0.36(-2.29%)
Apr 22, 2014 15.35 15.61 15.30 15.55 1,109,624 +0.26(+1.67%)
Apr 21, 2014 15.23 15.35 15.08 15.29 596,506 +0.10(+0.66%)
Apr 17, 2014 15.23 15.19 15.19 15.19 901,793 -0.05(-0.36%)
Apr 16, 2014 15.04 15.31 15.00 15.24 1,642,805 +0.35(+2.33%)
Apr 15, 2014 14.23 14.93 14.07 14.90 2,121,047 +0.67(+4.69%)
Apr 14, 2014 14.49 14.53 14.12 14.23 1,142,168 -0.12(-0.83%)
Apr 11, 2014 14.34 14.64 14.31 14.35 1,242,995 -0.16(-1.13%)
Apr 10, 2014 14.76 14.84 14.44 14.51 958,534 -0.29(-1.98%)
Apr 09, 2014 14.58 14.82 14.49 14.81 781,914 +0.31(+2.14%)
Apr 08, 2014 14.43 14.58 14.24 14.49 907,644 +0.05(+0.38%)
Apr 07, 2014 14.63 14.69 14.32 14.44 1,222,820 -0.27(-1.80%)
Apr 04, 2014 15.01 15.12 14.55 14.71 1,769,035 -0.16(-1.10%)
Apr 03, 2014 15.53 15.63 14.66 14.87 2,814,481 -0.64(-4.12%)
Apr 02, 2014 15.74 15.79 15.46 15.51 1,045,721 -0.24(-1.51%)
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.