$14.10 +0.15 (%) New York Times Co - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NYT historical data

Date Open High Low Close Volume
12/9/201614.0014.2013.8514.10622,638
12/8/201613.3514.0013.3513.95886,138
12/7/201613.0513.5013.0513.40740,101
12/6/201613.2013.2012.8513.15601,009
12/5/201612.9013.4512.8313.20757,031
12/2/201613.0013.1312.6512.80510,728
12/1/201613.0513.2012.9012.95461,775
11/30/201613.0013.1012.9013.00549,483
11/29/201612.8513.1512.8012.85809,302
11/28/201612.8013.1012.7812.90500,611
11/25/201612.8012.9512.7512.85245,202
11/23/201612.6512.9012.5512.85521,533
11/22/201612.4012.7512.2012.65502,947
11/21/201612.4512.5512.3012.45636,829
11/18/201612.3012.5012.2012.45645,792
11/17/201612.3012.4012.2012.30735,923
11/16/201612.2512.3512.1512.20541,380
11/15/201612.4512.4512.0512.25761,152
11/14/201612.4512.6012.2012.45853,425
11/11/201611.8012.4011.7512.251,587,279
11/10/201611.6011.9511.5011.751,106,459
11/9/201611.1011.5311.0511.50921,374
11/8/201611.0511.3011.0511.20699,341
11/7/201611.0511.2810.9811.10723,866
11/4/201610.9011.1010.7510.95929,377
11/3/201610.9010.9510.6010.801,168,626
11/2/201611.0011.2010.8510.95867,242
11/1/201610.9011.0010.7510.90915,225
10/31/201611.0511.1010.9010.90626,237
10/28/201610.9511.1010.9011.05401,713
10/27/201611.4011.4010.8011.00878,547
10/26/201611.4511.5511.3011.40655,483
10/25/201611.4011.5011.3511.45380,776
10/24/201611.7011.7011.4511.50558,276
10/21/201611.4011.5511.3011.55347,884
10/20/201611.5011.6011.4011.55530,455
10/19/201611.6011.6511.4511.55459,235
10/18/201611.5011.6011.3511.50601,695
10/17/201611.5011.6011.3011.35387,579
10/14/201611.6011.7011.4811.55284,803
10/13/201611.5511.7011.4511.60298,079
10/12/201611.7511.9011.6011.70555,150
10/11/201611.8011.9011.6011.65376,018
10/10/201611.9011.9511.7511.85287,658
10/7/201611.9612.0311.7511.80717,271
10/6/201612.0212.0711.8611.97444,761
10/5/201612.0012.0911.9212.02441,396
10/4/201612.0612.1511.8911.93438,338
10/3/201611.8912.1211.8012.08749,236
9/30/201611.9611.9711.8311.95787,398
9/29/201612.2012.2111.8711.90869,825
9/28/201612.1812.3012.0112.05789,841
9/27/201612.3112.3912.2712.301,116,992
9/26/201612.3612.4212.2912.34500,101
9/23/201612.3712.4712.3412.44381,152
9/22/201612.2912.4212.2712.42593,640
9/21/201612.2812.3712.1412.29618,936
9/20/201612.4212.4212.2712.28412,609
9/19/201612.3512.4212.2812.34495,471
9/16/201612.3512.3612.1312.281,190,670
9/15/201612.2712.4112.2012.34658,498
9/14/201612.2812.3712.2112.25710,873
9/13/201612.4912.4912.2312.30872,491
9/12/201612.4112.6012.3412.58586,829
9/9/201612.8912.9112.4512.45542,172
9/8/201613.1413.1412.9913.01385,311
9/7/201613.0313.1413.0013.14894,746
9/6/201613.1113.1912.9613.01610,847
9/2/201613.0113.0512.9713.05400,904
9/1/201612.9513.0112.8312.93377,804
8/31/201613.0313.0312.8712.94511,507
8/30/201613.0013.0312.9413.02412,449
8/29/201613.0613.1112.9712.98386,308
8/26/201613.1013.1512.9613.04431,447
8/25/201613.0213.1413.0213.08382,152
8/24/201613.1213.2013.0513.07311,254
8/23/201613.2213.2713.1513.17430,864
8/22/201613.0013.1812.9213.16863,910
8/19/201612.9013.0812.8913.051,307,366
8/18/201612.9213.0012.9012.94450,071
8/17/201612.9112.9712.8712.92449,672
8/16/201612.9312.9612.8812.90409,601
8/15/201612.7913.0212.7912.95583,526
8/12/201612.6512.7812.6312.78384,018
8/11/201612.7812.8212.6212.68465,286
8/10/201612.7812.8412.7012.70330,032
8/9/201612.7412.8012.7112.79528,215
8/8/201612.8412.8512.7612.77407,572
8/5/201612.8312.9612.7212.84591,854
8/4/201612.7112.8412.7012.74668,195
8/3/201612.7212.8512.7212.75827,672
8/2/201613.0013.0512.6512.781,168,673
8/1/201612.9913.0712.8913.02842,378
7/29/201612.7313.0012.6612.981,198,864
7/28/201612.7312.7912.4712.73974,170
7/27/201612.9412.9612.7812.79898,324
7/26/201612.8712.9712.8312.96483,922
7/25/201612.8912.9512.8512.89253,059
7/22/201612.7712.9012.7712.89353,458
7/21/201612.8612.9512.7512.81599,032
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center