$13.27 +0.15 (%) New York Times Co - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NYT historical data

Date Open High Low Close Volume
12/19/201413.0813.4413.0613.271,724,673
12/18/201413.4413.4913.0513.12891,212
12/16/201413.0013.3112.9313.141,040,224
12/15/201413.0813.1412.8813.001,112,307
12/12/201412.8513.0612.8512.971,012,773
12/11/201412.9513.2912.9513.051,186,690
12/10/201412.7613.1412.7112.85894,612
12/9/201412.3612.8412.3412.83835,195
12/8/201412.8912.9212.4412.50923,708
12/5/201412.8713.1712.8112.91794,744
12/4/201413.4113.5112.8712.91727,580
12/3/201413.3213.5113.1913.46762,791
12/2/201413.5913.7113.1913.351,468,145
12/1/201412.7813.7312.7313.561,624,073
11/28/201412.9213.0412.6712.69398,643
11/26/201412.8813.0912.8112.91337,213
11/25/201412.9813.0012.7212.84513,477
11/24/201412.7012.9412.6812.93442,769
11/21/201412.9112.9412.5812.70511,203
11/20/201412.5712.8412.5712.70381,754
11/19/201412.7512.7512.4112.65455,697
11/18/201412.7112.9612.7112.78623,641
11/17/201412.9013.0312.6512.69629,269
11/14/201412.8613.0612.8412.89548,263
11/13/201413.1013.2512.8212.87493,770
11/12/201412.8813.1512.8613.07437,292
11/11/201412.8312.9812.8012.96453,586
11/10/201412.7412.8612.6812.84395,726
11/7/201412.8112.8712.6612.76823,806
11/6/201412.7612.9212.7412.83736,301
11/5/201412.8912.9812.7212.79826,716
11/4/201412.9312.9912.7812.811,405,227
11/3/201412.9013.1312.8312.941,300,512
10/31/201413.0713.1912.6412.841,822,388
10/30/201412.7613.0312.3412.742,021,831
10/29/201413.6013.6413.3213.40984,475
10/28/201413.2413.6413.1813.611,052,382
10/27/201412.8513.1512.6513.11715,201
10/24/201413.1613.1912.6112.91925,444
10/23/201412.7213.4512.7213.121,375,354
10/22/201412.9312.9412.5712.62735,432
10/21/201412.5112.9912.5112.90643,078
10/20/201412.1712.5412.1712.471,133,963
10/17/201412.6712.7012.2112.25624,706
10/16/201412.0112.5611.9512.49888,792
10/15/201411.9112.3111.8212.22951,231
10/14/201411.9712.2611.9312.09676,988
10/13/201411.8712.0411.7311.851,011,566
10/10/201411.9712.2011.8611.86844,446
10/9/201412.4812.5212.0112.031,042,039
10/8/201412.3112.5312.1612.521,127,615
10/7/201412.4612.5012.2212.351,347,630
10/6/201412.8312.9012.5212.521,090,853
10/3/201413.1613.4612.8212.832,044,305
10/2/201412.3313.2212.3213.083,313,349
10/1/201411.2312.4311.2312.304,009,780
9/30/201411.5111.5211.2211.22730,355
9/29/201411.3711.5211.3711.50555,460
9/26/201411.4611.5311.3711.52692,264
9/25/201411.5311.5811.3111.461,132,653
9/24/201411.5711.6111.4511.55537,302
9/23/201411.6511.7411.5511.56657,553
9/22/201411.8411.8511.7211.74596,703
9/19/201411.9612.1311.8711.911,714,080
9/18/201411.9312.0911.8612.00520,421
9/17/201411.9211.9811.7911.87430,257
9/16/201411.9011.9711.8411.93754,277
9/15/201412.0112.0711.8511.93804,639
9/12/201412.1312.1311.9611.98699,785
9/11/201412.1012.3612.0112.131,423,445
9/10/201412.2612.2812.1112.20680,650
9/9/201412.3312.3812.1812.24856,582
9/8/201412.3812.4612.2812.36498,493
9/5/201412.3112.4512.2712.37559,807
9/4/201412.3812.4612.2612.35750,946
9/3/201412.3812.4312.2912.33968,108
9/2/201412.3712.4512.1912.33810,541
8/29/201412.3612.4112.1712.38342,013
8/28/201412.3312.4112.2512.35469,141
8/27/201412.4012.4412.3512.40586,156
8/26/201412.3412.4212.2712.39532,017
8/25/201412.4412.4612.2412.32350,915
8/22/201412.4112.4612.3212.38556,253
8/21/201412.2712.4512.2412.41664,054
8/20/201412.2512.3312.2012.29426,203
8/19/201412.3812.4412.2712.29412,068
8/18/201412.4212.4712.3412.38548,242
8/15/201412.4112.4112.0612.27688,558
8/14/201412.2512.3512.1612.27514,843
8/13/201412.2712.3312.2312.26593,006
8/12/201412.3912.5012.1812.26704,441
8/11/201412.5812.6812.4612.48624,171
8/8/201412.4612.5212.3512.50871,569
8/7/201412.8912.9612.5112.521,239,437
8/6/201412.6912.9312.5112.891,331,807
8/5/201412.5712.8512.4712.801,218,749
8/4/201412.6912.7912.4712.67791,580
8/1/201412.4612.7412.4112.652,181,007
7/31/201412.5412.8312.4912.491,035,039
7/30/201412.9312.9612.6412.711,122,814
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center