$14.05 -0.12 (%) New York Times Co - NYSE

May. 22, 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
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
4/8/201513.5913.6513.5013.51397,229
4/7/201513.8713.9113.4613.55683,180
4/6/201513.5013.9413.4613.941,121,296
4/2/201513.6413.9213.5413.551,026,715
4/1/201513.7113.8013.4613.60708,259
3/31/201513.4513.7913.3713.76696,262
3/30/201513.5013.5713.4513.50364,850
3/27/201513.2613.4613.2613.41277,707
3/26/201513.2013.4513.1513.25485,707
3/25/201513.5113.5213.2013.21438,691
3/24/201513.6013.6913.3813.46470,874
3/23/201513.7913.8313.6313.63260,837
3/20/201513.8413.9113.6113.781,103,435
3/19/201513.6313.8413.5513.74347,120
3/18/201513.4913.7313.4713.66439,735
3/17/201513.6513.7213.4913.52429,904
3/16/201513.5413.7613.5313.73347,532
3/13/201513.5913.6313.3413.50362,861
3/12/201513.5213.7813.4413.59509,207
3/11/201513.0013.4912.9513.40980,278
3/10/201513.2013.2012.9913.00487,618
3/9/201513.4413.5413.3013.34439,410
3/6/201513.4013.5813.2613.40705,299
3/5/201513.6613.7313.3413.53726,092
3/4/201513.7913.9713.6213.64523,000
3/3/201514.0714.1613.8313.87531,200
3/2/201514.0214.3114.0114.16576,143
2/27/201514.1314.1613.9913.99508,067
2/26/201514.0414.3214.0214.18492,200
2/25/201514.1214.2614.0314.09355,706
2/24/201514.1014.2814.0714.10263,198
2/23/201514.0814.2113.9314.13416,661
2/20/201514.1114.2013.9414.15542,696
2/19/201514.0814.2913.9714.17404,551
2/18/201514.1714.3814.1214.14527,538
2/17/201514.4214.4814.2314.26440,822
2/13/201514.1914.5314.0914.45662,911
2/12/201514.1014.2313.9814.17867,984
2/11/201514.0114.1913.8714.00530,394
2/10/201514.1414.1713.9414.07571,460
2/9/201514.1214.3613.9914.01797,034
2/6/201514.0914.3314.0414.21947,611
2/5/201514.0214.2613.9514.05822,080
2/4/201513.8614.0513.7113.941,060,414
2/3/201513.0013.9412.9613.731,677,370
2/2/201512.6012.7912.3712.76780,370
1/30/201512.9213.2612.5912.591,184,144
1/29/201512.9213.0412.6013.03683,477
1/28/201513.1913.2712.8912.92777,288
1/27/201513.0313.2312.8913.13422,800
1/26/201513.1213.2712.9013.19811,969
1/23/201513.0013.5112.9113.111,617,229
1/22/201512.2113.1312.1912.94910,292
1/21/201511.9912.1611.9412.09398,358
1/20/201512.1712.2511.9412.03336,494
1/16/201511.9512.3211.9512.19481,213
1/15/201512.3812.4412.0212.02581,907
1/14/201512.5812.5812.1012.28638,083
1/13/201512.6813.0212.5312.75512,641
1/12/201512.7012.7512.5212.57370,193
1/9/201512.7212.9512.7012.76527,039
1/8/201512.5312.8112.4212.72464,719
1/7/201512.3312.4612.2212.45490,448
1/6/201512.6912.7312.1812.27535,916
1/5/201512.8012.9212.6312.69621,778
1/2/201513.2813.3712.8112.84683,706
12/31/201413.4213.5413.2113.22484,002
12/30/201413.4113.5713.2813.37503,656
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center