$12.98 +0.25 (%) New York Times Co - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/20/201612.8312.9412.7912.88397,993
7/19/201612.8712.9112.8012.83484,810
7/18/201612.8112.9912.8112.86536,324
7/15/201612.8012.8612.6612.84754,202
7/14/201612.7312.7612.6612.74539,800
7/13/201612.6412.7112.6112.68390,352
7/12/201612.4412.6612.4312.59577,444
7/11/201612.3112.4212.3012.39499,110
7/8/201612.1712.3012.1712.28591,666
7/7/201612.0212.1511.9712.10628,450
7/6/201611.8412.0611.7912.06786,360
7/5/201612.0912.1411.7711.91676,971
7/1/201612.0912.2112.0312.09569,530
6/30/201611.9212.1111.8812.10802,288
6/29/201611.8111.8911.7611.87484,175
6/28/201611.6011.7011.5611.661,276,051
6/27/201611.7211.7211.4511.541,124,866
6/24/201611.5112.0411.4711.813,109,639
6/23/201611.9512.0311.8911.94777,513
6/22/201611.9012.0111.8011.82559,860
6/21/201611.9212.0211.8111.85411,670
6/20/201611.9812.0911.9511.96442,180
6/17/201611.8411.9611.7111.841,465,779
6/16/201611.7611.8211.5811.81655,923
6/15/201611.9011.9911.8411.86478,266
6/14/201611.8211.9511.7911.88677,768
6/13/201611.8111.9111.7511.81704,612
6/10/201611.9211.9411.8111.85437,791
6/9/201612.0112.0611.9212.04517,362
6/8/201612.0212.1112.0012.08315,645
6/7/201612.1712.2212.0212.02537,317
6/6/201612.0312.2112.0212.15516,624
6/3/201612.1112.1111.9912.03693,896
6/2/201612.0712.1511.9912.11745,686
6/1/201612.0412.1812.0012.13632,822
5/31/201611.9612.0911.9512.09969,575
5/27/201611.9612.0311.9311.94549,003
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center