$13.41 +0.16 (%) New York Times Co - NYSE

Mar. 27, 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
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
12/29/201413.5813.6313.4613.47558,060
12/26/201413.5113.6013.3813.58305,525
12/24/201413.5813.6113.3913.41201,727
12/23/201413.3313.6013.2513.58655,091
12/22/201413.2713.3913.1213.24496,551
12/19/201413.0813.4413.0613.271,724,673
12/18/201413.4413.4913.0513.12891,212
12/17/201413.1913.3012.9313.281,053,059
12/16/201413.0013.3112.9313.141,040,224
12/15/201413.0813.1412.8813.001,112,307
12/12/201412.8513.0612.8512.971,012,773
12/11/201412.9513.2912.9513.051,186,690
12/10/201412.7613.1412.7112.85894,612
12/9/201412.3612.8412.3412.83835,195
12/8/201412.8912.9212.4412.50923,708
12/5/201412.8713.1712.8112.91794,744
12/4/201413.4113.5112.8712.91727,580
12/3/201413.3213.5113.1913.46762,791
12/2/201413.5913.7113.1913.351,468,145
12/1/201412.7813.7312.7313.561,624,073
11/28/201412.9213.0412.6712.69398,643
11/26/201412.8813.0912.8112.91337,213
11/25/201412.9813.0012.7212.84513,477
11/24/201412.7012.9412.6812.93442,769
11/21/201412.9112.9412.5812.70511,203
11/20/201412.5712.8412.5712.70381,754
11/19/201412.7512.7512.4112.65455,697
11/18/201412.7112.9612.7112.78623,641
11/17/201412.9013.0312.6512.69629,269
11/14/201412.8613.0612.8412.89548,263
11/13/201413.1013.2512.8212.87493,770
11/12/201412.8813.1512.8613.07437,292
11/11/201412.8312.9812.8012.96453,586
11/10/201412.7412.8612.6812.84395,726
11/7/201412.8112.8712.6612.76823,806
11/6/201412.7612.9212.7412.83736,301
11/5/201412.8912.9812.7212.79826,716
11/4/201412.9312.9912.7812.811,405,227
11/3/201412.9013.1312.8312.941,300,512
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center