New York Times Company (The) Historical Stock Prices

NYT 
$13.1
*  
0.12
0.91%
Get NYT Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading NYT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.20  13.23  12.96  13.10 499,700
07/31/2015 13.23 13.29 13.145 13.22 668,282
07/30/2015 13.16 13.26 13 13.2 634,043
07/29/2015 13.13 13.33 13.07 13.25 345,144
07/28/2015 13.22 13.2499 12.99 13.16 511,074
07/27/2015 13.17 13.26 13.04 13.17 548,023
07/24/2015 13.24 13.35 13.17 13.27 604,013
07/23/2015 13.34 13.45 13.23 13.28 549,981
07/22/2015 13.23 13.45 13.21 13.3 355,690
07/21/2015 13.36 13.49 13.17 13.21 610,405
07/20/2015 13.21 13.42 13.135 13.35 601,032
07/17/2015 13.33 13.37 13.15 13.21 675,015
07/16/2015 13.44 13.55 13.31 13.36 523,973
07/15/2015 13.44 13.52 13.34 13.35 420,748
07/14/2015 13.45 13.5 13.38 13.45 325,555
07/13/2015 13.26 13.52 13.26 13.44 351,195
07/10/2015 13.23 13.36 13.21 13.25 480,480
07/09/2015 13.18 13.22 12.97 13.02 740,834
07/08/2015 12.95 13.08 12.89 13 662,681
07/07/2015 13.17 13.18 12.8 13.1 610,332
07/06/2015 13.51 13.655 13.09 13.16 1,079,293
07/02/2015 13.81 13.91 13.52 13.66 483,355
07/01/2015 13.8 13.93 13.69 13.75 604,536
06/30/2015 13.7 13.76 13.56 13.65 748,161
06/29/2015 14.21 14.3 13.54 13.58 955,870
06/26/2015 14.28 14.49 14.17 14.35 1,643,544
06/25/2015 14.26 14.34 14.16 14.24 451,871
06/24/2015 14.44 14.48 14.09 14.19 545,113
06/23/2015 14.41 14.51 14.33 14.46 296,712
06/22/2015 14.32 14.4699 14.3 14.42 339,152
06/19/2015 14.34 14.4 14.23 14.28 774,037
06/18/2015 14.26 14.39 14.2 14.3 556,489
06/17/2015 14.32 14.4 14.16 14.19 574,765
06/16/2015 13.86 14.28 13.84 14.27 638,158
06/15/2015 13.85 13.99 13.67 13.93 578,061
06/12/2015 14.01 14.05 13.82 13.98 381,012
06/11/2015 14.05 14.05 13.92 13.97 516,652
06/10/2015 14 14.22 13.95 14.08 535,954
06/09/2015 14.13 14.16 13.86 13.9 616,709
06/08/2015 14.28 14.35 14.05 14.15 999,539
06/05/2015 14.1 14.38 13.96 14.29 863,478
06/04/2015 14.19 14.35 14.14 14.23 661,970
06/03/2015 14.15 14.37 14.07 14.28 632,484
06/02/2015 14.06 14.21 14 14.15 656,798
06/01/2015 14 14.2 13.79 14.13 673,878
05/29/2015 14.15 14.21 13.86 13.9 605,654
05/28/2015 14.18 14.25 14.03 14.18 502,593
05/27/2015 14 14.22 13.96 14.16 474,704
05/26/2015 14 14.08 13.86 14.04 431,460
05/22/2015 14.13 14.2 14 14.05 347,774
05/21/2015 14.21 14.33 14.02 14.17 408,499
05/20/2015 14.16 14.26 14.06 14.25 417,097
05/19/2015 14.06 14.145 14.02 14.12 449,522
05/18/2015 13.9 14.13 13.9 14.05 603,915
05/15/2015 14.09 14.19 13.92 13.94 554,418
05/14/2015 13.94 14.1 13.86 14.09 695,755
05/13/2015 13.93 14.03 13.68 13.84 632,174
05/12/2015 13.9 13.94 13.63 13.87 664,099
05/11/2015 13.73 14.035 13.71 13.98 1,002,565
05/08/2015 13.82 13.87 13.51 13.76 848,731
05/07/2015 13.41 13.7 13.34 13.69 914,946
05/06/2015 13.59 13.62 13.33 13.43 1,617,122
05/05/2015 13.97 14.03 13.45 13.6 1,396,317
05/04/2015 13.9 14.04 13.63 14.01 1,219,540
05/01/2015 13.4 13.73 13.33 13.6 920,435
04/30/2015 12.92 13.74 12.82 13.39 2,137,528
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?