New York Times Co $14.14

up +0.21


24/7/2014 04:06 PM  |  NYSE : NYT  
Industries : Media / Publishing - Newspapers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NYT historical data

Date Open High Low Close Volume
7/24/201413.9414.1913.9414.14980,892
7/23/201414.2814.3213.8213.931,015,637
7/22/201414.2914.3414.1714.23602,602
7/21/201414.2514.3514.1714.22477,676
7/18/201414.0814.4414.0814.36650,640
7/17/201414.1414.4214.0714.091,003,773
7/16/201414.2714.4114.0014.221,193,496
7/15/201414.4014.4814.0614.16897,145
7/14/201414.6314.6814.3114.42742,761
7/11/201414.7214.7514.0514.431,633,089
7/10/201414.7215.0214.6614.80789,391
7/9/201414.8815.1514.8215.09409,983
7/8/201415.1315.1314.7214.87913,893
7/7/201415.5915.6015.1715.17630,503
7/3/201415.2015.7515.2015.611,062,153
7/2/201415.4515.6014.9315.131,041,145
7/1/201415.2615.7215.2615.491,260,921
6/30/201415.2115.3415.0115.21869,749
6/27/201414.9715.4114.9715.241,281,142
6/26/201415.6215.6814.8715.001,300,931
6/25/201415.2615.9715.2115.681,084,592
6/24/201415.3415.6515.2815.32632,098
6/23/201415.4315.5715.2615.36482,846
6/20/201415.5015.5715.2915.44956,092
6/19/201415.3415.5115.2515.47535,010
6/18/201415.4115.4115.1115.36751,381
6/17/201415.2315.7215.1815.391,058,911
6/16/201415.2015.3615.0115.25746,921
6/13/201415.6315.6415.1715.20687,848
6/12/201415.7015.7515.3415.58715,420
6/11/201415.7115.9015.5515.77824,705
6/10/201415.5615.8115.3315.71879,925
6/9/201415.1315.7015.0815.58890,901
6/6/201415.3015.3915.0915.16536,985
6/5/201414.8515.2214.7115.18565,067
6/4/201414.7415.0014.5914.83483,897
6/3/201414.8814.9414.6114.81684,743
6/2/201414.8814.9714.5814.93604,433
5/30/201414.8614.8914.6714.86657,118
5/29/201415.0915.1014.8014.86551,922
5/28/201415.0815.1914.8615.04608,660
5/27/201415.1015.2014.9415.13826,552
5/23/201414.7014.9714.6114.93585,702
5/22/201414.6314.8314.4914.70686,473
5/21/201414.8515.0514.6114.641,038,360
5/20/201415.1215.1214.6014.751,187,520
5/19/201414.9115.3114.9115.20548,783
5/16/201414.8414.9914.6514.98632,620
5/15/201415.0115.0514.6014.881,161,043
5/14/201415.7215.7214.9715.06862,845
5/13/201416.2016.2515.7215.771,270,029
5/12/201415.7416.2015.7216.201,113,266
5/9/201415.2015.7215.2015.68842,208
5/8/201415.2115.6915.1215.181,286,914
5/7/201415.5715.6615.1315.21970,881
5/6/201415.6715.6915.4115.49793,916
5/5/201415.4615.8215.2415.751,172,902
5/2/201415.7515.9915.4815.531,581,175
5/1/201416.0716.1615.6615.751,197,269
4/30/201416.0616.2215.8716.08845,821
4/29/201416.0516.1715.8516.14600,345
4/28/201416.4216.4515.7215.951,155,853
4/25/201416.6716.7416.2216.341,055,952
4/24/201416.9917.2516.3716.831,111,586
4/23/201416.9416.9416.5816.611,534,364
4/22/201416.7917.0716.7317.001,014,764
4/21/201416.6516.7816.4916.72545,512
4/17/201416.6516.7616.5416.61824,737
4/16/201416.4516.7416.4016.671,502,364
4/15/201415.5616.3315.3816.291,939,722
4/14/201415.8515.8915.4415.561,044,526
4/11/201415.6816.0315.6515.691,136,733
4/10/201416.1416.2315.7915.87876,591
4/9/201415.9416.2115.8516.19715,070
4/8/201415.7815.9415.5715.85830,051
4/7/201416.0016.0615.6615.791,118,883
4/4/201416.4516.5815.9516.121,613,789
4/3/201417.0217.1316.0716.302,567,488
4/2/201417.2517.3116.9517.00953,951
4/1/201417.1817.3717.1717.261,034,336
3/31/201416.8617.2216.7317.121,019,527
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
3/21/201416.4916.7616.3816.402,363,075
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
3/14/201416.1216.7416.1216.531,308,594
3/13/201416.3516.4116.0416.181,560,433
3/12/201416.5116.5916.2716.351,375,504
3/11/201416.9116.9316.5416.641,308,458
3/10/201416.4116.8116.2816.811,072,585
3/7/201416.6316.6816.3716.41877,583
3/6/201416.4716.5516.3116.53764,705
3/5/201416.3616.5516.1916.46992,801
3/4/201416.5016.7416.2916.441,667,674
Trading Center