$12.89 -0.23 (%) New York Times Co - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NYT historical data

Date Open High Low Close Volume
4/28/201613.0813.1412.8812.89384,905
4/27/201613.0813.1612.9713.12386,208
4/26/201613.0013.1412.9013.10677,862
4/25/201612.9413.0012.8612.95547,211
4/22/201612.7812.9412.7812.88580,824
4/21/201612.7212.9212.7112.78398,597
4/20/201612.8412.8712.7012.75417,966
4/19/201612.9112.9612.7912.85433,182
4/18/201612.7912.9412.7312.81537,583
4/15/201612.7112.8412.6812.80445,443
4/14/201612.8312.8312.6912.71433,483
4/13/201612.6012.8012.5412.80529,698
4/12/201612.4112.6312.4012.49402,889
4/11/201612.3512.5012.3012.42572,221
4/8/201612.3312.4212.1612.33564,050
4/7/201612.4412.5712.2012.24720,769
4/6/201612.4512.5212.1412.49854,294
4/5/201612.4612.6512.4312.48616,640
4/4/201612.6912.7812.5812.59393,250
4/1/201612.3212.8012.3112.75706,156
3/31/201612.5912.6812.4112.46803,848
3/30/201612.7612.7712.5812.60672,798
3/29/201612.5212.7312.4112.67841,766
3/28/201612.6012.6612.4412.52564,241
3/24/201612.3912.5612.3212.53639,133
3/23/201612.5412.5812.4712.47514,504
3/22/201612.5412.6012.4912.56391,384
3/21/201612.7312.7712.6012.61307,165
3/18/201612.7913.0312.7012.741,422,770
3/17/201612.6512.8212.5912.77577,420
3/16/201612.5112.7512.4712.70635,486
3/15/201612.7212.7212.5312.54394,203
3/14/201612.8512.9212.6712.79282,639
3/11/201612.7412.9012.6012.90573,578
3/10/201612.6112.6712.3912.62533,635
3/9/201612.5812.7412.5112.59684,059
3/8/201612.7512.7612.5112.52567,437
3/7/201612.6912.8212.6312.79588,231
3/4/201612.8913.0012.3512.75999,520
3/3/201612.7612.9512.7512.90637,131
3/2/201612.7212.7812.6112.76398,067
3/1/201612.7712.8912.6012.73858,731
2/29/201612.5212.7812.4712.57730,483
2/26/201612.5112.7012.4412.55476,858
2/25/201612.4612.7312.2712.46810,338
2/24/201612.4812.6012.0012.45867,705
2/23/201612.7913.0512.7212.83453,124
2/22/201612.7913.0212.7812.80636,311
2/19/201612.8012.9212.5212.69895,687
2/18/201612.9113.0212.7712.82606,221
2/17/201612.8813.0212.5012.86792,138
2/16/201612.6212.8012.5312.79420,059
2/12/201612.4112.4812.2812.41441,354
2/11/201612.0812.3512.0012.25850,127
2/10/201612.3112.5312.1712.27533,421
2/9/201612.2412.4712.1412.25454,164
2/8/201612.3212.5012.0912.44742,638
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center