Indicators

New York Times Company (NY: NYT )

55.32 +0.16 (+0.29%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.53	17.53	17.53	0	-0.14(-0.80%)
Dec 28, 2017	17.72	17.76	17.53	17.68	1,161,592	+0.00(+0.00%)
Dec 27, 2017	17.68	17.82	17.53	17.68	698,122	-0.09(-0.53%)
Dec 26, 2017	17.53	17.82	17.49	17.77	981,003	+0.24(+1.35%)
Dec 22, 2017	17.77	17.82	17.53	17.53	1,455,254	-0.24(-1.33%)
Dec 21, 2017	17.58	17.87	17.44	17.77	1,483,962	+0.24(+1.35%)
Dec 20, 2017	17.68	17.72	17.49	17.53	861,345	-0.09(-0.54%)
Dec 19, 2017	17.68	17.72	17.34	17.63	1,021,963	+0.00(+0.00%)
Dec 18, 2017	17.68	17.82	17.58	17.63	1,604,450	-0.05(-0.27%)
Dec 15, 2017	17.13	17.75	17.13	17.68	3,940,784	+0.52(+3.04%)
Dec 14, 2017	17.30	17.49	17.06	17.16	1,127,879	-0.09(-0.55%)
Dec 13, 2017	17.06	17.39	17.01	17.25	1,590,274	+0.19(+1.11%)
Dec 12, 2017	17.34	17.34	16.97	17.06	1,184,680	-0.19(-1.10%)
Dec 11, 2017	16.92	17.44	16.89	17.25	2,936,304	+0.43(+2.54%)
Dec 08, 2017	16.82	17.01	16.59	16.82	7,312,900	+0.00(+0.00%)
Dec 07, 2017	17.30	17.30	16.68		8,479,592	+0.00(+0.00%)
Dec 06, 2017	17.87	17.87	17.58	17.68	1,098,370	-0.14(-0.80%)
Dec 05, 2017	17.82	17.94	17.63	17.82	1,308,204	+0.09(+0.53%)
Dec 04, 2017	17.91	18.01	17.91	17.72	1,213,377	+0.05(+0.27%)

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.