NEW YORK TIMES CO.

(NYSE: NYT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
14.02 Up +0.30 +2.19%
Find prices for:
NEW YORK TIMES CO. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 14.06 13.72 13.99 13.72 774,399
07/18/2014 14.44 14.08 14.08 14.36 650,640
07/11/2014 14.75 14.05 14.72 14.43 1,633,089
07/03/2014 15.75 15.2 15.2 15.61 1,062,153
06/27/2014 15.41 14.97 14.97 15.24 1,281,142
06/20/2014 15.57 15.29 15.5 15.44 956,092
06/13/2014 15.64 15.17 15.63 15.2 687,848
06/06/2014 15.39 15.09 15.3 15.16 536,985
05/30/2014 14.89 14.67 14.86 14.86 657,118
05/23/2014 14.97 14.61 14.7 14.93 585,702
05/16/2014 14.99 14.65 14.84 14.98 632,620
05/09/2014 15.72 15.2 15.2 15.68 842,208
05/02/2014 15.99 15.48 15.75 15.53 1,581,175
04/25/2014 16.74 16.22 16.67 16.34 1,055,952
04/17/2014 16.76 16.54 16.65 16.61 824,737
04/11/2014 16.03 15.65 15.68 15.69 1,136,733
04/04/2014 16.58 15.95 16.45 16.12 1,613,789
03/28/2014 16.9 16.53 16.53 16.7 868,909
03/21/2014 16.76 16.38 16.49 16.4 2,363,075
03/14/2014 16.74 16.12 16.12 16.53 1,308,594
03/07/2014 16.68 16.37 16.63 16.41 877,583
02/28/2014 16.47 15.86 15.9 16.42 1,342,270
02/21/2014 15.21 14.74 14.75 15.15 1,177,225
02/14/2014 14.56 14.31 14.39 14.5 670,404
02/07/2014 14.57 14.22 14.51 14.42 1,295,137
01/31/2014 14.45 14.13 14.22 14.14 1,148,341
01/24/2014 15.2 14.41 15.17 14.47 1,241,676
01/17/2014 15.31 15.2 15.24 15.22 285,266
01/10/2014 15.26 15.04 15.09 15.19 344,834
01/03/2014 15.72 15.53 15.61 15.6 1,232,464
12/27/2013 15.69 15.36 15.56 15.41 388,475
12/20/2013 14.72 14.16 14.17 14.62 1,380,694
12/13/2013 13.76 13.54 13.61 13.66 397,222
12/06/2013 13.88 13.59 13.78 13.71 596,687
11/29/2013 14.04 13.77 13.87 13.96 301,701
11/22/2013 14.1 13.83 13.87 13.96 981,689
11/15/2013 13.68 13.36 13.36 13.61 799,301
11/08/2013 13.33 12.84 12.88 13.31 740,103
11/01/2013 13.88 13.41 13.83 13.71 1,247,879
10/25/2013 13.71 13.5 13.69 13.55 539,282
10/18/2013 13.49 13.04 13.09 13.48 1,226,512
10/11/2013 12.55 12.03 12.04 12.5 1,135,600
10/04/2013 12.37 12.24 12.25 12.29 788,874
09/27/2013 12.72 12.15 12.17 12.51 1,420,836
09/20/2013 11.75 11.54 11.58 11.66 2,296,876
09/13/2013 11.36 11.17 11.28 11.23 469,819
09/06/2013 11.25 10.92 11.22 11.06 552,933
08/30/2013 11.48 11.09 11.48 11.15 871,586
08/23/2013 12 11.86 12 11.94 589,974
08/16/2013 11.65 11.38 11.48 11.41 885,872
08/09/2013 12.1 11.81 12 11.94 650,753
08/02/2013 12.01 11.61 11.75 11.93 1,574,789
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:43 AM ET