New York Times Co $12.38

up +0.03


29/8/2014 04:03 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
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
7/29/201413.3113.7612.8712.892,805,972
7/28/201413.7414.1413.5814.021,280,829
7/25/201413.9914.0613.7213.72774,399
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
Trading Center