$11.98 +0.02 (%) New York Times Co - New York Stock Exchange, Inc.

May. 27, 2016 | 10:00 AM

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
5/26/201611.9512.0211.9211.96513,139
5/25/201612.0312.1011.9311.95638,165
5/24/201611.8912.0511.8612.011,658,786
5/23/201612.0612.0611.7911.801,429,970
5/20/201611.9312.1511.9112.09475,868
5/19/201611.9612.0611.7811.86452,766
5/18/201611.9712.1511.9712.01484,617
5/17/201612.2312.3411.9612.00880,471
5/16/201612.1912.3712.0812.29774,428
5/13/201612.1412.2212.0612.13494,463
5/12/201612.3212.3312.0912.17611,522
5/11/201612.3512.4312.2512.26422,992
5/10/201612.4512.4912.3012.41434,884
5/9/201612.4512.5412.3312.37619,511
5/6/201612.2312.5012.1512.47797,481
5/5/201612.3612.4712.2612.28528,462
5/4/201612.4112.5112.2412.33768,613
5/3/201612.7712.7712.3012.451,100,304
5/2/201612.8212.9212.7412.88979,431
4/29/201612.8912.9012.7012.82417,433
4/28/201613.0813.1412.8812.89384,905
4/27/201613.0813.1612.9713.12386,208
4/26/201613.0013.1412.9013.10677,862
4/25/201612.9413.0012.8612.95547,211
4/22/201612.7812.9412.7812.88580,824
4/21/201612.7212.9212.7112.78398,597
4/20/201612.8412.8712.7012.75417,966
4/19/201612.9112.9612.7912.85433,182
4/18/201612.7912.9412.7312.81537,583
4/15/201612.7112.8412.6812.80445,443
4/14/201612.8312.8312.6912.71433,483
4/13/201612.6012.8012.5412.80529,698
4/12/201612.4112.6312.4012.49402,889
4/11/201612.3512.5012.3012.42572,221
4/8/201612.3312.4212.1612.33564,050
4/7/201612.4412.5712.2012.24720,769
4/6/201612.4512.5212.1412.49854,294
4/5/201612.4612.6512.4312.48616,640
4/4/201612.6912.7812.5812.59393,250
4/1/201612.3212.8012.3112.75706,156
3/31/201612.5912.6812.4112.46803,848
3/30/201612.7612.7712.5812.60672,798
3/29/201612.5212.7312.4112.67841,766
3/28/201612.6012.6612.4412.52564,241
3/24/201612.3912.5612.3212.53639,133
3/23/201612.5412.5812.4712.47514,504
3/22/201612.5412.6012.4912.56391,384
3/21/201612.7312.7712.6012.61307,165
3/18/201612.7913.0312.7012.741,422,770
3/17/201612.6512.8212.5912.77577,420
3/16/201612.5112.7512.4712.70635,486
3/15/201612.7212.7212.5312.54394,203
3/14/201612.8512.9212.6712.79282,639
3/11/201612.7412.9012.6012.90573,578
3/10/201612.6112.6712.3912.62533,635
3/9/201612.5812.7412.5112.59684,059
3/8/201612.7512.7612.5112.52567,437
3/7/201612.6912.8212.6312.79588,231
3/4/201612.8913.0012.3512.75999,520
3/3/201612.7612.9512.7512.90637,131
3/2/201612.7212.7812.6112.76398,067
3/1/201612.7712.8912.6012.73858,731
2/29/201612.5212.7812.4712.57730,483
2/26/201612.5112.7012.4412.55476,858
2/25/201612.4612.7312.2712.46810,338
2/24/201612.4812.6012.0012.45867,705
2/23/201612.7913.0512.7212.83453,124
2/22/201612.7913.0212.7812.80636,311
2/19/201612.8012.9212.5212.69895,687
2/18/201612.9113.0212.7712.82606,221
2/17/201612.8813.0212.5012.86792,138
2/16/201612.6212.8012.5312.79420,059
2/12/201612.4112.4812.2812.41441,354
2/11/201612.0812.3512.0012.25850,127
2/10/201612.3112.5312.1712.27533,421
2/9/201612.2412.4712.1412.25454,164
2/8/201612.3212.5012.0912.44742,638
2/5/201612.7912.8712.3012.481,195,221
2/4/201613.4513.4512.8612.97833,917
2/3/201612.8012.8912.4812.77629,691
2/2/201612.7912.8212.6412.67411,334
2/1/201613.0913.1612.9012.96580,708
1/29/201612.9013.2312.8913.221,304,180
1/28/201612.9212.9912.6912.83421,663
1/27/201612.9713.0512.7812.80499,694
1/26/201612.5813.0412.5813.03744,310
1/25/201612.7012.8112.5012.53369,870
1/22/201612.5512.7712.5212.75558,423
1/21/201612.3012.5312.0812.35586,450
1/20/201612.2712.4311.8412.321,082,207
1/19/201612.7312.8112.3612.48527,934
1/15/201612.4512.6812.3612.59713,128
1/14/201612.3012.9112.2412.80779,118
1/13/201612.7312.7712.2412.28695,016
1/12/201612.7412.8412.4812.65583,236
1/11/201612.8612.8612.5112.65507,458
1/8/201613.0213.1312.7412.76711,502
1/7/201612.7413.0812.6512.93910,656
1/6/201612.8613.0912.8513.00902,915
1/5/201613.0313.2112.9613.11682,266
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center