New York Times Company (The) Historical Stock Prices

NYT 
$13.58
*  
0.17
1.27%
Get NYT Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading NYT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NYT Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.56  13.60  13.38  13.58 305,525
12/26/2014 13.51 13.6 13.38 13.58 305,525
12/24/2014 13.58 13.61 13.39 13.41 201,727
12/23/2014 13.33 13.6 13.25 13.58 655,091
12/22/2014 13.27 13.39 13.12 13.24 496,051
12/19/2014 13.08 13.44 13.06 13.27 1,723,689
12/18/2014 13.44 13.49 13.05 13.12 885,918
12/17/2014 13.19 13.3 12.925 13.28 1,053,059
12/16/2014 13 13.31 12.93 13.14 1,039,524
12/15/2014 13.08 13.14 12.88 13 1,112,307
12/12/2014 12.85 13.06 12.85 12.97 1,012,773
12/11/2014 12.95 13.29 12.95 13.05 1,186,690
12/10/2014 12.76 13.14 12.71 12.85 894,622
12/09/2014 12.36 12.84 12.34 12.83 835,195
12/08/2014 12.89 12.92 12.44 12.5 923,708
12/05/2014 12.87 13.17 12.812 12.91 794,744
12/04/2014 13.41 13.51 12.87 12.91 727,580
12/03/2014 13.32 13.51 13.194 13.46 762,791
12/02/2014 13.59 13.71 13.19 13.35 1,468,145
12/01/2014 12.78 13.73 12.73 13.56 1,624,073
11/28/2014 12.92 13.04 12.67 12.69 398,643
11/26/2014 12.88 13.09 12.81 12.91 337,213
11/25/2014 12.98 13 12.715 12.84 513,477
11/24/2014 12.7 12.94 12.68 12.93 442,769
11/21/2014 12.91 12.94 12.58 12.7 511,203
11/20/2014 12.57 12.84 12.57 12.7 381,754
11/19/2014 12.75 12.75 12.41 12.65 455,697
11/18/2014 12.71 12.96 12.71 12.78 623,641
11/17/2014 12.9 13.03 12.65 12.69 629,269
11/14/2014 12.86 13.06 12.84 12.89 548,263
11/13/2014 13.1 13.25 12.82 12.87 493,770
11/12/2014 12.88 13.15 12.86 13.07 437,083
11/11/2014 12.83 12.98 12.8 12.96 453,586
11/10/2014 12.74 12.86 12.68 12.84 395,726
11/07/2014 12.81 12.87 12.66 12.76 823,806
11/06/2014 12.76 12.92 12.74 12.83 736,301
11/05/2014 12.89 12.98 12.72 12.79 826,701
11/04/2014 12.93 12.99 12.78 12.81 1,405,227
11/03/2014 12.9 13.13 12.83 12.94 1,300,512
10/31/2014 13.07 13.19 12.635 12.84 1,822,388
10/30/2014 12.76 13.03 12.34 12.74 2,021,831
10/29/2014 13.6 13.64 13.32 13.4 984,475
10/28/2014 13.24 13.64 13.18 13.61 1,052,382
10/27/2014 12.85 13.15 12.65 13.11 715,201
10/24/2014 13.16 13.19 12.61 12.91 925,444
10/23/2014 12.72 13.45 12.72 13.12 1,375,354
10/22/2014 12.93 12.94 12.57 12.62 735,432
10/21/2014 12.51 12.99 12.51 12.9 643,078
10/20/2014 12.17 12.54 12.17 12.47 1,133,963
10/17/2014 12.67 12.7 12.21 12.25 624,706
10/16/2014 12.01 12.56 11.95 12.49 888,792
10/15/2014 11.91 12.31 11.82 12.22 951,231
10/14/2014 11.97 12.26 11.93 12.09 676,988
10/13/2014 11.87 12.04 11.73 11.85 1,011,566
10/10/2014 11.97 12.2 11.86 11.86 844,446
10/09/2014 12.48 12.52 12.01 12.03 1,042,039
10/08/2014 12.31 12.53 12.16 12.52 1,127,615
10/07/2014 12.46 12.5 12.22 12.35 1,347,630
10/06/2014 12.83 12.9 12.52 12.52 1,090,853
10/03/2014 13.16 13.46 12.82 12.83 2,044,305
10/02/2014 12.33 13.22 12.32 13.08 3,313,349
10/01/2014 11.23 12.425 11.23 12.3 4,009,780
09/30/2014 11.51 11.515 11.22 11.22 730,355
09/29/2014 11.37 11.52 11.37 11.5 555,460
09/26/2014 11.46 11.53 11.365 11.52 692,264
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?