$12.16 -0.17 (%) New York Times Co - NYSE

Aug. 31, 2015 | 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
8/28/201511.9912.4511.9912.331,013,681
8/27/201511.9812.1611.8612.011,140,731
8/26/201511.9812.0011.6411.93760,268
8/25/201512.0712.0711.6911.71866,609
8/24/201511.5811.8011.5611.691,388,342
8/21/201512.0012.5611.8212.261,155,253
8/20/201512.5012.5712.2212.24706,170
8/19/201512.8012.8312.6312.65705,939
8/18/201513.0913.1112.9312.95381,726
8/17/201512.9013.1112.8113.11569,026
8/14/201512.8413.0012.7712.92444,021
8/13/201512.8913.0012.6712.88505,173
8/12/201512.8712.9812.7212.87710,957
8/11/201513.0813.2112.9713.02447,885
8/10/201513.2913.4313.2113.26668,356
8/7/201512.7513.2112.7513.19838,231
8/6/201513.1313.3812.3712.801,175,502
8/5/201513.2513.4313.0913.19944,190
8/4/201513.1013.3013.0913.18433,707
8/3/201513.2313.2312.9613.10501,830
7/31/201513.2313.2913.1513.22668,282
7/30/201513.1613.2613.0013.20634,043
7/29/201513.1313.3313.0713.25345,144
7/28/201513.2213.2512.9913.16511,074
7/27/201513.1713.2613.0413.17548,023
7/24/201513.2413.3513.1713.27604,013
7/23/201513.3413.4513.2313.28549,981
7/22/201513.2313.4513.2113.30355,690
7/21/201513.3613.4913.1713.21610,405
7/20/201513.2113.4213.1413.35601,032
7/17/201513.3313.3713.1513.21675,015
7/16/201513.4413.5513.3113.36523,973
7/15/201513.4413.5213.3413.35420,748
7/14/201513.4513.5013.3813.45325,555
7/13/201513.2613.5213.2613.44351,195
7/10/201513.2313.3613.2113.25480,480
7/9/201513.1813.2212.9713.02740,834
7/8/201512.9513.0812.8913.00662,681
7/7/201513.1713.1812.8013.10610,332
7/6/201513.5113.6613.0913.161,079,293
7/2/201513.8113.9113.5213.66483,355
7/1/201513.8013.9313.6913.75604,536
6/30/201513.7013.7613.5613.65748,161
6/29/201514.2114.3013.5413.58955,870
6/26/201514.2814.4914.1714.351,643,544
6/25/201514.2614.3414.1614.24451,871
6/24/201514.4414.4814.0914.19545,113
6/23/201514.4114.5114.3314.46296,712
6/22/201514.3214.4714.3014.42339,152
6/19/201514.3414.4014.2314.28774,037
6/18/201514.2614.3914.2014.30556,489
6/17/201514.3214.4014.1614.19574,765
6/16/201513.8614.2813.8414.27638,158
6/15/201513.8513.9913.6713.93578,061
6/12/201514.0114.0513.8213.98381,012
6/11/201514.0514.0513.9213.97516,652
6/10/201514.0014.2213.9514.08535,954
6/9/201514.1314.1613.8613.90618,909
6/8/201514.2814.3514.0514.15999,539
6/5/201514.1014.3813.9614.29863,478
6/4/201514.1914.3514.1414.23661,970
6/3/201514.1514.3714.0714.28632,484
6/2/201514.0614.2114.0014.15656,798
6/1/201514.0014.2013.7914.13673,878
5/29/201514.1514.2113.8613.90605,654
5/28/201514.1814.2514.0314.18502,593
5/27/201514.0014.2213.9614.16474,704
5/26/201514.0014.0813.8614.04431,460
5/22/201514.1314.2014.0014.05347,774
5/21/201514.2114.3314.0214.17408,499
5/20/201514.1614.2614.0614.25417,097
5/19/201514.0614.1514.0214.12449,522
5/18/201513.9014.1313.9014.05603,915
5/15/201514.0914.1913.9213.94554,418
5/14/201513.9414.1013.8614.09695,755
5/13/201513.9314.0313.6813.84632,174
5/12/201513.9013.9413.6313.87664,099
5/11/201513.7314.0413.7113.981,002,565
5/8/201513.8213.8713.5113.76848,731
5/7/201513.4113.7013.3413.69914,946
5/6/201513.5913.6213.3313.431,617,122
5/5/201513.9714.0313.4513.601,396,317
5/4/201513.9014.0413.6314.011,219,840
5/1/201513.4013.7313.3313.60922,435
4/30/201512.9213.7412.8213.392,137,528
4/29/201512.9913.0512.7812.81421,948
4/28/201512.9213.0612.8413.05572,995
4/27/201513.1613.2712.8612.90529,582
4/24/201513.1513.2013.0613.16368,756
4/23/201512.9213.3112.8813.15402,890
4/22/201513.1613.1612.8612.98452,510
4/21/201513.1513.2613.1013.16424,542
4/20/201513.0513.1812.9313.08389,068
4/17/201513.3613.4712.9712.99736,026
4/16/201513.1813.5313.1713.51594,795
4/15/201513.3713.3713.1613.23495,293
4/14/201513.2213.3613.1013.29539,837
4/13/201513.2913.4413.2713.44285,981
4/10/201513.5713.6113.3113.32500,948
4/9/201513.5113.6213.3113.50408,784
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!