$12.48 -0.49 (%) New York Times Co - NYSE

Feb. 5, 2016 | 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
2/5/201612.7912.8712.3012.481,195,221
2/4/201613.4513.4512.8612.97833,917
2/3/201612.8012.8912.4812.77629,691
2/2/201612.7912.8212.6412.67411,334
2/1/201613.0913.1612.9012.96580,708
1/29/201612.9013.2312.8913.221,304,180
1/28/201612.9212.9912.6912.83421,663
1/27/201612.9713.0512.7812.80499,694
1/26/201612.5813.0412.5813.03744,310
1/25/201612.7012.8112.5012.53369,870
1/22/201612.5512.7712.5212.75558,423
1/21/201612.3012.5312.0812.35586,450
1/20/201612.2712.4311.8412.321,082,207
1/19/201612.7312.8112.3612.48527,934
1/15/201612.4512.6812.3612.59713,128
1/14/201612.3012.9112.2412.80779,118
1/13/201612.7312.7712.2412.28695,016
1/12/201612.7412.8412.4812.65583,236
1/11/201612.8612.8612.5112.65507,458
1/8/201613.0213.1312.7412.76711,502
1/7/201612.7413.0812.6512.93910,656
1/6/201612.8613.0912.8513.00902,915
1/5/201613.0313.2112.9613.11682,266
1/4/201613.2513.2712.9413.01822,824
12/31/201513.5213.6213.3813.42557,245
12/30/201513.7413.8013.6013.60324,786
12/29/201513.7513.7913.5713.74587,426
12/28/201513.7013.7813.4713.68403,558
12/24/201513.8013.8713.7213.73266,656
12/23/201513.7513.8413.6913.77480,607
12/22/201513.4513.8113.3413.69595,343
12/21/201513.5013.5913.2713.40705,230
12/18/201513.2913.5313.2513.401,803,435
12/17/201513.6613.7113.3813.38420,572
12/16/201513.5113.6813.4513.63563,995
12/15/201513.2513.4613.2413.41596,461
12/14/201513.2313.3913.0913.14560,669
12/11/201513.1913.3913.1713.24612,254
12/10/201513.4813.5613.3213.41560,586
12/9/201513.5913.7813.4413.47619,345
12/8/201513.6013.7913.5313.65600,565
12/7/201513.8113.8213.6413.73399,881
12/4/201513.6513.9213.6513.85597,063
12/3/201514.0214.0813.5513.631,100,419
12/2/201514.2414.2713.9914.02411,801
12/1/201514.1114.2714.0714.22711,389
11/30/201514.1814.2014.0214.08767,657
11/27/201514.2114.2113.8914.12377,021
11/25/201514.1414.2614.0314.25336,498
11/24/201513.9414.2013.9014.15565,024
11/23/201513.8914.0513.8314.04526,697
11/20/201514.0214.0613.8713.92677,413
11/19/201513.9014.0013.8013.93993,276
11/18/201513.6513.9513.6413.94674,599
11/17/201513.5113.8213.4213.64704,971
11/16/201513.2913.5613.2013.50709,422
11/13/201513.1613.5413.1213.33700,931
11/12/201513.4913.5013.1913.19657,666
11/11/201513.6113.7313.5913.59286,124
11/10/201513.4313.5913.3713.58524,270
11/9/201513.6313.6313.4113.49597,132
11/6/201513.6213.6813.3813.63846,191
11/5/201513.6513.7313.5113.68444,197
11/4/201513.8313.8313.4913.65786,680
11/3/201513.8613.9413.5513.801,159,636
11/2/201513.2813.9313.2813.861,312,601
10/30/201513.2813.4013.1313.281,211,626
10/29/201513.8614.1012.9913.251,384,260
10/28/201512.7513.0512.7413.051,113,730
10/27/201512.9012.9312.6612.72640,094
10/26/201513.0013.0412.9012.97394,099
10/23/201512.9613.0912.8713.03660,769
10/22/201512.6912.9712.6612.87607,316
10/21/201513.0313.0712.6412.64607,557
10/20/201512.8913.0512.6513.01695,740
10/19/201512.7913.0012.7712.91946,554
10/16/201512.9312.9512.7312.82738,953
10/15/201512.6512.9012.6112.891,257,416
10/14/201512.5312.8212.4812.581,087,488
10/13/201512.7913.0412.5112.525,741,062
10/12/201512.8713.0612.8412.84766,503
10/9/201512.8012.9712.7112.881,335,308
10/8/201512.6112.8812.5212.761,635,585
10/7/201512.4412.7112.4412.591,274,832
10/6/201512.4012.5812.3712.38953,555
10/5/201512.1612.4512.1612.39900,820
10/2/201511.7012.0811.6612.06988,904
10/1/201511.8711.9111.6111.80970,988
9/30/201511.7311.9611.7311.811,449,897
9/29/201511.5711.6711.4911.60675,027
9/28/201511.6511.7411.5011.56688,728
9/25/201511.7411.8111.6111.65722,770
9/24/201511.6011.6911.4811.62781,542
9/23/201511.7811.8411.6611.70390,569
9/22/201511.9111.9411.6911.75578,015
9/21/201512.0612.2012.0112.02705,004
9/18/201511.9912.3811.9411.991,655,826
9/17/201512.1912.3412.0512.08788,719
9/16/201512.0412.2212.0312.15411,295
9/15/201511.8212.0211.7912.01620,151
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center