New York Times Company (The) Historical Stock Prices

NYT 
$11.37
*  
0.13
1.13%
Get NYT Alerts
*Delayed - data as of Sep. 30, 2014 10:27 ET  -  Find a broker to begin trading NYT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NYT Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
10:27  11.495  11.515  11.33  11.37 43,391
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
09/25/2014 11.53 11.58 11.31 11.46 1,132,653
09/24/2014 11.57 11.605 11.4527 11.55 537,302
09/23/2014 11.65 11.74 11.55 11.56 657,553
09/22/2014 11.84 11.85 11.72 11.74 596,403
09/19/2014 11.96 12.13 11.87 11.91 1,714,080
09/18/2014 11.93 12.09 11.86 12 520,421
09/17/2014 11.92 11.98 11.79 11.87 430,257
09/16/2014 11.9 11.97 11.84 11.93 754,277
09/15/2014 12.01 12.07 11.85 11.93 804,639
09/12/2014 12.13 12.13 11.96 11.98 699,785
09/11/2014 12.1 12.36 12.01 12.13 1,423,445
09/10/2014 12.26 12.28 12.11 12.2 680,650
09/09/2014 12.33 12.38 12.18 12.24 856,582
09/08/2014 12.38 12.46 12.28 12.36 498,493
09/05/2014 12.31 12.45 12.27 12.37 559,807
09/04/2014 12.38 12.46 12.26 12.35 750,946
09/03/2014 12.38 12.43 12.29 12.33 968,108
09/02/2014 12.37 12.45 12.19 12.33 810,541
08/29/2014 12.36 12.41 12.17 12.38 342,013
08/28/2014 12.33 12.41 12.25 12.35 469,141
08/27/2014 12.4 12.44 12.35 12.4 586,156
08/26/2014 12.34 12.42 12.27 12.39 532,017
08/25/2014 12.44 12.46 12.24 12.32 350,915
08/22/2014 12.41 12.46 12.32 12.38 556,253
08/21/2014 12.27 12.45 12.24 12.41 664,054
08/20/2014 12.25 12.33 12.2001 12.29 426,203
08/19/2014 12.38 12.44 12.27 12.29 412,068
08/18/2014 12.42 12.468 12.34 12.38 548,242
08/15/2014 12.41 12.41 12.06 12.27 688,558
08/14/2014 12.25 12.35 12.16 12.27 514,843
08/13/2014 12.27 12.33 12.23 12.26 593,006
08/12/2014 12.39 12.5 12.18 12.26 704,441
08/11/2014 12.58 12.68 12.46 12.48 624,171
08/08/2014 12.46 12.52 12.35 12.5 871,569
08/07/2014 12.89 12.96 12.505 12.52 1,239,437
08/06/2014 12.69 12.93 12.51 12.89 1,331,807
08/05/2014 12.57 12.85 12.47 12.8 1,218,749
08/04/2014 12.69 12.79 12.47 12.67 791,580
08/01/2014 12.46 12.74 12.405 12.65 2,181,007
07/31/2014 12.54 12.83 12.49 12.49 1,035,039
07/30/2014 12.93 12.96 12.64 12.71 1,122,814
07/29/2014 13.31 13.76 12.87 12.89 2,805,972
07/28/2014 13.74 14.14 13.58 14.02 1,280,092
07/25/2014 13.99 14.06 13.72 13.72 774,399
07/24/2014 13.94 14.19 13.94 14.14 774,192
07/23/2014 14.28 14.32 13.82 13.93 1,015,637
07/22/2014 14.29 14.34 14.17 14.23 602,562
07/21/2014 14.25 14.35 14.17 14.22 477,676
07/18/2014 14.08 14.44 14.08 14.36 650,640
07/17/2014 14.14 14.42 14.0705 14.09 1,003,773
07/16/2014 14.27 14.41 14 14.22 1,193,496
07/15/2014 14.4 14.48 14.06 14.16 897,145
07/14/2014 14.63 14.68 14.31 14.42 742,761
07/11/2014 14.72 14.75 14.05 14.43 1,633,089
07/10/2014 14.72 15.02 14.66 14.8 789,391
07/09/2014 14.88 15.15 14.82 15.09 409,983
07/08/2014 15.13 15.13 14.72 14.87 913,893
07/07/2014 15.59 15.6 15.17 15.17 630,503
07/03/2014 15.2 15.75 15.2 15.61 1,062,153
07/02/2014 15.45 15.6 14.93 15.13 1,041,145
07/01/2014 15.26 15.72 15.26 15.49 1,260,921
06/30/2014 15.21 15.34 15.01 15.21 869,749
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?