Skip to main content

New York Times Company (NY: NYT )

55.84 -0.06 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.42 14.94 14.39 14.90 1,479,533 +0.54(+3.73%)
Feb 27, 2014 14.23 14.41 13.89 14.36 954,521 +0.09(+0.64%)
Feb 26, 2014 14.45 14.52 14.21 14.27 719,203 -0.12(-0.82%)
Feb 25, 2014 14.34 14.47 14.27 14.39 693,645 +0.08(+0.57%)
Feb 24, 2014 13.83 14.35 13.74 14.31 1,358,170 +0.56(+4.09%)
Feb 21, 2014 13.38 13.80 13.37 13.74 1,297,610 +0.37(+2.78%)
Feb 20, 2014 13.34 13.42 13.25 13.37 1,000,274 +0.11(+0.82%)
Feb 19, 2014 13.36 13.45 13.23 13.26 1,679,932 -0.15(-1.15%)
Feb 18, 2014 13.16 13.49 13.16 13.42 1,516,680 +0.26(+2.00%)
Feb 14, 2014 13.05 13.15 13.15 13.15 719,556 +0.09(+0.70%)
Feb 13, 2014 12.90 13.17 12.89 13.06 1,339,929 +0.09(+0.70%)
Feb 12, 2014 12.94 13.13 12.84 12.97 832,151 +0.04(+0.28%)
Feb 11, 2014 12.96 13.05 12.91 12.94 711,351 -0.03(-0.21%)
Feb 10, 2014 13.04 13.08 12.90 12.96 827,735 -0.12(-0.90%)
Feb 07, 2014 13.16 13.22 12.90 13.08 1,427,580 +0.11(+0.84%)
Feb 06, 2014 12.88 13.26 12.88 12.97 1,762,314 +0.42(+3.32%)
Feb 05, 2014 12.43 12.65 12.29 12.56 910,727 +0.08(+0.65%)
Feb 04, 2014 12.64 12.65 12.40 12.47 1,267,894 -0.07(-0.58%)
Feb 03, 2014 12.77 12.80 12.21 12.55 2,518,192 -0.28(-2.19%)
Jan 31, 2014 12.90 13.11 12.82 12.83 1,265,772 -0.35(-2.68%)
Jan 30, 2014 13.18 13.27 12.95 13.18 652,281 +0.16(+1.25%)
Jan 29, 2014 13.09 13.30 12.99 13.02 537,554 -0.24(-1.78%)
Jan 28, 2014 13.23 13.29 13.14 13.25 792,786 +0.07(+0.55%)
Jan 27, 2014 13.15 13.46 13.06 13.18 762,887 +0.05(+0.41%)
Jan 24, 2014 13.76 13.79 13.07 13.13 1,368,652 -0.76(-5.49%)
Jan 23, 2014 13.88 13.91 13.66 13.89 825,564 -0.10(-0.71%)
Jan 22, 2014 13.94 13.99 13.77 13.99 366,341 +0.08(+0.59%)
Jan 21, 2014 13.95 14.03 13.75 13.91 538,512 +0.10(+0.72%)
Jan 17, 2014 13.83 13.81 13.81 13.81 314,475 -0.07(-0.52%)
Jan 16, 2014 14.01 14.08 13.82 13.88 784,775 -0.19(-1.35%)
Jan 15, 2014 13.60 14.11 13.58 14.07 1,356,417 +0.47(+3.47%)
Jan 14, 2014 13.45 13.66 13.45 13.60 590,874 +0.19(+1.42%)
Jan 13, 2014 13.71 13.73 13.33 13.41 612,738 -0.34(-2.44%)
Jan 10, 2014 13.65 13.81 13.61 13.74 381,101 +0.06(+0.46%)
Jan 09, 2014 13.83 13.84 13.55 13.68 744,912 -0.07(-0.53%)
Jan 08, 2014 13.95 14.00 13.64 13.75 841,701 -0.29(-2.06%)
Jan 07, 2014 13.97 14.14 13.88 14.04 812,704 +0.15(+1.11%)
Jan 06, 2014 14.14 14.20 13.83 13.89 961,636 -0.23(-1.60%)
Jan 03, 2014 14.12 14.22 14.05 14.12 1,362,085 -0.02(-0.13%)
Jan 02, 2014 14.32 14.46 14.08 14.13 1,967,261 -0.23(-1.58%)
Dec 31, 2013 14.60 14.36 14.36 14.36 1,662,511 -0.20(-1.37%)
Dec 30, 2013 13.98 14.57 13.92 14.56 1,668,398 +0.62(+4.41%)
Dec 27, 2013 14.08 14.20 13.90 13.94 429,331 -0.05(-0.39%)
Dec 26, 2013 13.75 14.05 13.41 14.00 811,657 +0.28(+2.04%)
Dec 24, 2013 13.58 13.74 13.53 13.72 301,809 +0.13(+0.93%)
Dec 23, 2013 13.33 13.66 13.27 13.59 958,857 +0.36(+2.74%)
Dec 20, 2013 12.81 13.32 12.81 13.23 1,525,905 +0.38(+2.96%)
Dec 19, 2013 13.03 13.11 12.82 12.85 538,416 -0.26(-2.00%)
Dec 18, 2013 13.00 13.15 12.70 13.11 767,280 +0.10(+0.77%)
Dec 17, 2013 12.70 13.05 12.56 13.01 1,054,176 +0.33(+2.64%)
Dec 16, 2013 12.45 12.72 12.42 12.68 569,702 +0.32(+2.56%)
Dec 13, 2013 12.31 12.45 12.25 12.36 438,998 +0.10(+0.81%)
Dec 12, 2013 12.18 12.40 12.09 12.26 572,821 +0.13(+1.04%)
Dec 11, 2013 12.25 12.30 12.11 12.13 643,314 -0.10(-0.81%)
Dec 10, 2013 12.27 12.35 12.16 12.23 602,490 -0.05(-0.44%)
Dec 09, 2013 12.39 12.49 12.28 12.29 639,428 -0.12(-0.95%)
Dec 06, 2013 12.47 12.56 12.30 12.41 659,442 +0.08(+0.66%)
Dec 05, 2013 12.42 12.47 12.27 12.32 892,432 -0.14(-1.16%)
Dec 04, 2013 12.60 12.88 12.46 12.47 1,311,769 -0.23(-1.78%)
Dec 03, 2013 12.61 12.76 12.52 12.69 2,950,220 +0.04(+0.29%)
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.