New York Times Co Historical Data - NYT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
New York Times Co (NYT)
New York Times Co (NYT) Historical

New York Times Co (NYT)

43.17

-0.08

(-0.18%)

Closed April 27 4:00PM

Delayed by 15 minutes

43.17

0.00

(0.00%)

After Hours: 7:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.29	3.08022922636	41.88	43.545	41.795	1095208	43.07023129	CS
4	0.12	0.278745644599	43.05	43.89	41.55	1050028	42.92921181	CS
12	-5.66	-11.5912348966	48.83	49.265	41.55	1280914	43.78747913	CS
26	2.32	5.67931456548	40.85	49.87	39.73	1262112	44.94790426	CS
52	4.05	10.3527607362	39.12	49.87	35.06	1175324	42.94424197	CS
156	-4.08	-8.63492063492	47.25	56.19	27.585	1286454	40.80531121	CS
260	10.51	32.1800367422	32.66	58.73	26.13	1449271	39.70691898	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	43.17	-0.08	-0.18	43.19	43.49	43.03	774888
1714084800	43.25	-0.05	-0.12	43.14	43.36	42.33	1019053
1713998400	43.3	0.08	0.19	43.06	43.47	42.98	864666
1713912000	43.22	0.07	0.16	43.04	43.545	42.93	1066680
1713825600	43.15	0.55	1.29	42.82	43.42	42.39	1174571
1713566400	42.6	0.83	1.99	41.88	42.71	41.795	1351072
1713480000	41.77	0.16	0.38	41.84	41.925	41.55	738715
1713393600	41.61	-0.58	-1.37	42.57	42.57	41.58	781155
1713307200	42.19	-0.02	-0.05	42.265	42.3	41.89	966503
1713220800	42.21	-0.21	-0.50	42.59	43.19	42.19	1083025
1712961600	42.42	-1.27	-2.91	43.5	43.58	42.41	1225876
1712875200	43.69	0.15	0.34	43.52	43.89	43.29	1184094
1712788800	43.54	0.02	0.05	43.17	43.61	42.87	977672
1712702400	43.52	0.3	0.69	43.22	43.768	43.195	1245172
1712616000	43.22	0.06	0.14	43.11	43.5	43.07	852343
1712356800	43.16	0.14	0.33	43.19	43.42	42.92	820322
1712270400	43.02	-0.24	-0.55	43.43	43.625	42.99	838664
1712184000	43.26	0.17	0.39	42.87	43.58	42.87	970430
1712097600	43.09	0.22	0.51	42.495	43.2	42.24	1497714
1712011200	42.87	-0.35	-0.81	43.05	43.38	42.77	1292809
1711665600	43.22	-0.85	-1.93	44.17	44.215	42.875	1588471
1711579200	44.07	0.39	0.89	43.69	44.09	43.65	782039
1711492800	43.68	-0.14	-0.32	44	44	43.49	639815
1711406400	43.82	0.15	0.34	43.82	43.87	43.45	715683
1711147200	43.67	-0.23	-0.52	43.86	43.9	43.25	656800
1711060800	43.9	0.46	1.06	43.71	44.26	43.67	1025633
1710974400	43.44	0.15	0.35	43.37	43.54	43.1	993450
1710888000	43.29	0.02	0.05	43.29	43.56	43.03	1003611
1710801600	43.27	-0.34	-0.78	43.68	44.01	43.25	1345202
1710542400	43.61	0	0.00	43.6	44	43.38	2336943
1710456000	43.61	-0.36	-0.82	43.9	44.015	43.37	1068721
1710369600	43.97	0.27	0.62	43.65	44.28	43.65	1423840
1710283200	43.7	-0.33	-0.75	44.69	44.69	43.66	1625860
1710196800	44.03	0.74	1.71	43.35	44.22	43.21	1699789
1709941200	43.29	-0.04	-0.09	43.43	43.88	43.22	1175829
1709854800	43.33	0.32	0.74	43.19	43.6	43.13	966636
1709768400	43.01	0.49	1.15	42.55	43.445	42.48	1661631
1709682000	42.52	-0.09	-0.21	42.6	42.915	42.19	1458118
1709595600	42.61	-0.54	-1.25	43.54	43.54	42.05	1972099
1709336400	43.15	-1.13	-2.55	44.24	44.26	42.97	2262870
1709250000	44.28	0.49	1.12	43.92	44.55	43.785	1600865
1709163600	43.79	-0.05	-0.11	43.82	44.14	43.71	887538
1709077200	43.84	0.31	0.71	43.65	43.99	43.25	934397
1708990800	43.53	-0.02	-0.05	43.55	43.65	43.16	1101472
1708731600	43.55	0.37	0.86	43.34	43.65	43.03	1059296
1708645200	43.18	-0.14	-0.32	43.31	43.57	42.46	1278824
1708558800	43.32	0.09	0.21	43.18	43.42	42.95	1048945
1708472400	43.23	-0.6	-1.37	43.73	43.95	43.075	1060234
1708126800	43.83	-0.66	-1.48	44.11	44.22	43.2202	1778667
1708040400	44.49	0.31	0.70	44.25	45.05	44.25	1195286
1707954000	44.18	0.01	0.02	44.41	44.69	44	1426450
1707867600	44.17	-0.12	-0.27	44.01	44.73	43.92	1189584
1707781200	44.29	0.39	0.89	43.9	44.355	43.81	1238156
1707522000	43.9	0.16	0.37	43.76	44.27	43.69	1358248
1707435600	43.74	-1.22	-2.71	44.79	44.97	43.35	2472682
1707349200	44.96	-3.56	-7.34	46.16	46.33	43.65	3374060
1707262800	48.52	0.86	1.80	47.9	48.67	47.78	2156578
1707176400	47.66	-0.97	-1.99	48.34	48.44	47.465	1332102
1706917200	48.63	-0.38	-0.78	48.83	49.265	48.32	1446051
1706830800	49.01	0.45	0.93	48.69	49.085	48.55	1127797
1706744400	48.56	-0.99	-2.00	49.61	49.78	48.47	1225106
1706658000	49.55	-0.06	-0.12	49.7	49.87	49.395	858694
1706571600	49.61	0.42	0.85	49	49.68	48.26	1253760

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions