$12.33 -0.02 (%) New York Times Co - New York Stock Exchange, Inc.

Sep. 27, 2016 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NYT historical data

Date Open High Low Close Volume
9/26/201612.3612.4212.2912.34500,101
9/23/201612.3712.4712.3412.44381,152
9/22/201612.2912.4212.2712.42593,640
9/21/201612.2812.3712.1412.29618,936
9/20/201612.4212.4212.2712.28412,609
9/19/201612.3512.4212.2812.34495,471
9/16/201612.3512.3612.1312.281,190,670
9/15/201612.2712.4112.2012.34658,498
9/14/201612.2812.3712.2112.25710,873
9/13/201612.4912.4912.2312.30872,491
9/12/201612.4112.6012.3412.58586,829
9/9/201612.8912.9112.4512.45542,172
9/8/201613.1413.1412.9913.01385,311
9/7/201613.0313.1413.0013.14894,746
9/6/201613.1113.1912.9613.01610,847
9/2/201613.0113.0512.9713.05400,904
9/1/201612.9513.0112.8312.93377,804
8/31/201613.0313.0312.8712.94511,507
8/30/201613.0013.0312.9413.02412,449
8/29/201613.0613.1112.9712.98386,308
8/26/201613.1013.1512.9613.04431,447
8/25/201613.0213.1413.0213.08382,152
8/24/201613.1213.2013.0513.07311,254
8/23/201613.2213.2713.1513.17430,864
8/22/201613.0013.1812.9213.16863,910
8/19/201612.9013.0812.8913.051,307,366
8/18/201612.9213.0012.9012.94450,071
8/17/201612.9112.9712.8712.92449,672
8/16/201612.9312.9612.8812.90409,601
8/15/201612.7913.0212.7912.95583,526
8/12/201612.6512.7812.6312.78384,018
8/11/201612.7812.8212.6212.68465,286
8/10/201612.7812.8412.7012.70330,032
8/9/201612.7412.8012.7112.79528,215
8/8/201612.8412.8512.7612.77407,572
8/5/201612.8312.9612.7212.84591,854
8/4/201612.7112.8412.7012.74668,195
8/3/201612.7212.8512.7212.75827,672
8/2/201613.0013.0512.6512.781,168,673
8/1/201612.9913.0712.8913.02842,378
7/29/201612.7313.0012.6612.981,198,864
7/28/201612.7312.7912.4712.73974,170
7/27/201612.9412.9612.7812.79898,324
7/26/201612.8712.9712.8312.96483,922
7/25/201612.8912.9512.8512.89253,059
7/22/201612.7712.9012.7712.89353,458
7/21/201612.8612.9512.7512.81599,032
7/20/201612.8312.9412.7912.88397,993
7/19/201612.8712.9112.8012.83484,810
7/18/201612.8112.9912.8112.86536,324
7/15/201612.8012.8612.6612.84754,202
7/14/201612.7312.7612.6612.74539,800
7/13/201612.6412.7112.6112.68390,352
7/12/201612.4412.6612.4312.59577,444
7/11/201612.3112.4212.3012.39499,110
7/8/201612.1712.3012.1712.28591,666
7/7/201612.0212.1511.9712.10628,450
7/6/201611.8412.0611.7912.06786,360
7/5/201612.0912.1411.7711.91676,971
7/1/201612.0912.2112.0312.09569,530
6/30/201611.9212.1111.8812.10802,288
6/29/201611.8111.8911.7611.87484,175
6/28/201611.6011.7011.5611.661,276,051
6/27/201611.7211.7211.4511.541,124,866
6/24/201611.5112.0411.4711.813,109,639
6/23/201611.9512.0311.8911.94777,513
6/22/201611.9012.0111.8011.82559,860
6/21/201611.9212.0211.8111.85411,670
6/20/201611.9812.0911.9511.96442,180
6/17/201611.8411.9611.7111.841,465,779
6/16/201611.7611.8211.5811.81655,923
6/15/201611.9011.9911.8411.86478,266
6/14/201611.8211.9511.7911.88677,768
6/13/201611.8111.9111.7511.81704,612
6/10/201611.9211.9411.8111.85437,791
6/9/201612.0112.0611.9212.04517,362
6/8/201612.0212.1112.0012.08315,645
6/7/201612.1712.2212.0212.02537,317
6/6/201612.0312.2112.0212.15516,624
6/3/201612.1112.1111.9912.03693,896
6/2/201612.0712.1511.9912.11745,686
6/1/201612.0412.1812.0012.13632,822
5/31/201611.9612.0911.9512.09969,575
5/27/201611.9612.0311.9311.94549,003
5/26/201611.9512.0211.9211.96513,139
5/25/201612.0312.1011.9311.95638,165
5/24/201611.8912.0511.8612.011,658,786
5/23/201612.0612.0611.7911.801,429,970
5/20/201611.9312.1511.9112.09475,868
5/19/201611.9612.0611.7811.86452,766
5/18/201611.9712.1511.9712.01484,617
5/17/201612.2312.3411.9612.00880,471
5/16/201612.1912.3712.0812.29774,428
5/13/201612.1412.2212.0612.13494,463
5/12/201612.3212.3312.0912.17611,522
5/11/201612.3512.4312.2512.26422,992
5/10/201612.4512.4912.3012.41434,884
5/9/201612.4512.5412.3312.37619,511
5/6/201612.2312.5012.1512.47797,481
5/5/201612.3612.4712.2612.28528,462
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center