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 30, 2019	27.88	27.96	27.33	27.38	1,621,472	-0.41(-1.49%)
Sep 27, 2019	28.11	28.30	27.55	27.80	1,897,190	-0.13(-0.48%)
Sep 26, 2019	28.20	28.39	27.60	27.93	1,127,957	-0.26(-0.92%)
Sep 25, 2019	28.04	28.50	27.91	28.19	1,266,820	+0.12(+0.45%)
Sep 24, 2019	28.41	28.65	28.05	28.07	2,820,753	-0.37(-1.29%)
Sep 23, 2019	27.82	28.54	27.72	28.43	1,689,362	+0.54(+1.93%)
Sep 20, 2019	27.62	28.11	27.48	27.89	2,678,698	+0.41(+1.50%)
Sep 19, 2019	28.11	28.15	27.42	27.48	1,387,332	-0.63(-2.26%)
Sep 18, 2019	28.16	28.24	27.63	28.11	1,115,219	-0.02(-0.07%)
Sep 17, 2019	27.83	28.41	27.55	28.13	1,922,400	+0.11(+0.38%)
Sep 16, 2019	28.34	28.59	28.02	28.03	4,046,251	-0.40(-1.42%)
Sep 13, 2019	28.93	29.07	28.34	28.43	1,584,753	-0.39(-1.37%)
Sep 12, 2019	29.65	29.65	28.70	28.82	2,063,019	-0.66(-2.25%)
Sep 11, 2019	29.18	29.52	28.94	29.49	1,446,677	+0.47(+1.62%)
Sep 10, 2019	29.44	29.53	28.83	29.02	1,249,568	-0.46(-1.57%)
Sep 09, 2019	29.32	29.52	28.97	29.48	983,088	+0.30(+1.02%)
Sep 06, 2019	29.30	29.64	29.10	29.18	1,065,134	-0.10(-0.33%)
Sep 05, 2019	28.69	29.30	28.13	29.28	2,657,768	+0.72(+2.53%)
Sep 04, 2019	27.83	28.61	27.74	28.56	1,144,491	+1.06(+3.85%)

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.