Indicators

New York Times Company (NY: NYT )

45.04 +0.59 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.63	18.73	18.54	18.59	1,081,521	-0.05(-0.25%)
Sep 28, 2017	18.68	18.68	18.54	18.63	624,607	-0.09(-0.51%)
Sep 27, 2017		18.82		18.73	1,236,502	+0.28(+1.54%)
Sep 26, 2017	18.54	18.68	18.40	18.44	741,491	-0.05(-0.26%)
Sep 25, 2017	18.44	18.63	18.35	18.49	1,017,217	+0.05(+0.26%)
Sep 22, 2017	18.30	18.52	18.25	18.44	716,685	+0.14(+0.78%)
Sep 21, 2017	18.35	18.54	18.21	18.30	1,405,976	-0.09(-0.52%)
Sep 20, 2017	18.40	18.49	18.30	18.40	1,180,244	+0.05(+0.26%)
Sep 19, 2017	18.35	18.44	18.25	18.35	704,662	+0.00(+0.00%)
Sep 18, 2017	18.21	18.38	18.21	18.35	602,520	+0.14(+0.78%)
Sep 15, 2017	18.25	18.25	18.11	18.21	1,604,643	+0.05(+0.26%)
Sep 14, 2017	18.06	18.16	17.97	18.16	825,308	+0.05(+0.26%)
Sep 13, 2017	18.06	18.25	18.06	18.11	1,331,037	-0.05(-0.26%)
Sep 12, 2017	18.02	18.23	18.02	18.16	784,575	+0.19(+1.06%)
Sep 11, 2017	18.06	18.16	17.88	17.97	911,100	-0.09(-0.52%)
Sep 08, 2017	17.97	18.11	17.88	18.06	2,163,494	+0.09(+0.53%)
Sep 07, 2017	17.78	17.99	17.73	17.97	1,072,224	+0.19(+1.07%)
Sep 06, 2017	17.83	17.92	17.73	17.78	895,141	+0.05(+0.27%)
Sep 05, 2017	17.88	18.01	17.54	17.73	928,757	-0.14(-0.80%)

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.