New York Times Co $16.61

down -0.06


17/4/2014 06:40 PM  |  NYSE : NYT  
Industries : Media / Publishing - Newspapers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NYT historical data

Date Open High Low Close Volume
4/17/201416.6516.7616.5416.61824,737
4/16/201416.4516.7416.4016.671,502,360
4/15/201415.5616.3315.3816.291,939,720
4/14/201415.8515.8915.4415.561,044,530
4/11/201415.6816.0315.6515.691,136,730
4/10/201416.1416.2315.7915.87876,591
4/9/201415.9416.2115.8516.19715,070
4/8/201415.7815.9415.5715.85830,051
4/7/201416.0016.0615.6615.791,118,880
4/4/201416.4516.5815.9516.121,613,790
4/3/201417.0217.1316.0716.302,567,490
4/2/201417.2517.3116.9517.00953,951
4/1/201417.1817.3717.1717.261,034,340
3/31/201416.8617.2216.7317.121,019,530
3/28/201416.5316.9016.5316.70868,909
3/27/201416.4116.8716.3016.531,245,130
3/26/201416.3916.6916.1916.19852,751
3/25/201416.3016.5116.1416.29913,532
3/24/201416.4516.5015.9316.12839,634
3/21/201416.4916.7616.3816.402,363,080
3/20/201416.4316.5716.2916.39560,880
3/19/201416.4216.5916.3816.52812,051
3/18/201416.1616.4816.0916.45931,644
3/17/201416.6216.7916.1116.21774,874
3/14/201416.1216.7416.1216.531,308,590
3/13/201416.3516.4116.0416.181,560,430
3/12/201416.5116.5916.2716.351,375,500
3/11/201416.9116.9316.5416.641,308,460
3/10/201416.4116.8116.2816.811,072,580
3/7/201416.6316.6816.3716.41877,583
3/6/201416.4716.5516.3116.53764,705
3/5/201416.3616.5516.1916.46992,801
3/4/201416.5016.7416.2916.441,667,670
3/3/201416.2316.4116.0716.22841,899
2/28/201415.9016.4715.8616.421,342,270
2/27/201415.6815.8815.3115.83865,966
2/26/201415.9316.0015.6615.73652,480
2/25/201415.8115.9515.7315.86644,531
2/24/201415.2015.8215.2015.771,232,170
2/21/201414.7515.2114.7415.151,177,220
2/20/201414.7014.7914.6014.74907,784
2/19/201414.7314.8314.5814.621,524,080
2/18/201414.5114.8714.5114.791,375,980
2/14/201414.3914.5614.3114.50670,404
2/13/201414.2214.5214.2114.401,215,620
2/12/201414.2614.4714.1514.30754,949
2/11/201414.2814.3914.2314.26645,356
2/10/201414.3714.4214.2214.29750,943
2/7/201414.5114.5714.2214.421,295,140
2/6/201414.2014.6214.2014.301,598,820
2/5/201413.7013.9513.5513.84826,235
2/4/201413.9313.9413.6713.751,150,270
2/3/201414.0814.1113.4613.832,284,570
1/31/201414.2214.4514.1314.141,148,340
1/30/201414.5314.6314.2714.53591,766
1/29/201414.4314.6614.3214.35488,549
1/28/201414.5814.6514.4814.61719,236
1/27/201414.5014.8414.4014.53692,111
1/24/201415.1715.2014.4114.471,241,680
1/23/201415.3015.3315.0615.31748,973
1/22/201415.3715.4215.1815.42335,747
1/21/201415.3815.4615.1615.33488,552
1/17/201415.2415.3115.2015.22285,266
1/16/201415.4415.5215.2315.30711,968
1/15/201415.0315.5514.9715.511,230,580
1/14/201414.8215.0614.8214.99536,056
1/13/201415.1115.1314.6914.78555,892
1/10/201415.0915.2615.0415.19344,834
1/9/201415.2815.3014.9715.12674,024
1/8/201415.4215.4815.0815.20761,026
1/7/201415.4415.6315.3515.52735,364
1/6/201415.6315.6915.2815.35870,123
1/3/201415.6115.7215.5315.601,232,460
1/2/201415.8315.9815.5615.621,780,050
12/31/201316.1416.1415.7915.871,504,350
12/30/201315.4516.1115.3816.091,509,630
12/27/201315.5615.6915.3615.41388,475
12/26/201315.2015.5314.8215.47737,555
12/24/201315.0115.1814.9515.16273,088
12/23/201314.7315.1014.6715.02867,609
12/20/201314.1614.7214.1614.621,380,690
12/19/201314.4014.4914.1714.20487,179
12/18/201314.3714.5314.0414.49694,263
12/17/201314.0414.4213.8814.38953,857
12/16/201313.7614.0613.7314.01515,487
12/13/201313.6113.7613.5413.66397,222
12/12/201313.4613.7113.3613.55518,310
12/11/201313.5413.5913.3813.41582,094
12/10/201313.5613.6513.4413.52545,155
12/9/201313.6913.8013.5713.58578,578
12/6/201313.7813.8813.5913.71596,687
12/5/201313.7313.7813.5613.62807,505
12/4/201313.9214.2413.7713.781,261,560
12/3/201313.9414.1013.8414.032,695,200
12/2/201314.0314.3713.9513.991,076,600
11/29/201313.8714.0413.7713.96301,701
11/27/201313.7913.8213.6213.78532,379
11/26/201313.7313.8313.6213.741,190,780
11/25/201313.9814.0013.7013.74602,005
11/22/201313.8714.1013.8313.96981,689
Trading Center