The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

NY Times

  • NYT
  • NYSE
  • Communications & Media
  • Latest 16.29
  • Currency US$
  • Change 0.73
  • Percent Change 4.692 %
  • Volume 1,939,722
  • Tue Apr 15, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 16.29 Last Trade: Apr 15, 2014
Date High Low Open Close Volume
Apr 15 16.33 15.38 15.56 16.29 1,939,722
Apr 14 15.89 15.44 15.85 15.56 1,044,526
Apr 11 16.03 15.65 15.68 15.69 1,136,733
Apr 10 16.23 15.79 16.14 15.87 876,591
Apr 9 16.21 15.85 15.94 16.19 715,070
Apr 8 15.94 15.57 15.78 15.85 830,051
Apr 7 16.06 15.66 16.00 15.79 1,118,883
Apr 4 16.58 15.95 16.45 16.12 1,613,789
Apr 3 17.13 16.07 17.02 16.30 2,567,488
Apr 2 17.31 16.95 17.25 17.00 953,951
Apr 1 17.37 17.17 17.18 17.26 1,034,336
Mar 31 17.22 16.73 16.86 17.12 1,019,527
Mar 28 16.90 16.53 16.53 16.70 868,909
Mar 27 16.87 16.30 16.41 16.53 1,245,130
Mar 26 16.69 16.18 16.39 16.19 852,751
Mar 25 16.51 16.14 16.30 16.29 913,532
Mar 24 16.50 15.93 16.45 16.12 839,634
Mar 21 16.76 16.38 16.49 16.40 2,363,075
Mar 20 16.57 16.29 16.43 16.39 560,880
Mar 19 16.59 16.38 16.42 16.52 812,051
Mar 18 16.48 16.09 16.16 16.45 931,644
Mar 17 16.79 16.11 16.62 16.21 774,874
Mar 14 16.74 16.12 16.12 16.53 1,308,594
Mar 13 16.41 16.04 16.35 16.18 1,560,433
Mar 12 16.58 16.27 16.51 16.35 1,375,504
Mar 11 16.93 16.54 16.91 16.64 1,308,458
Mar 10 16.81 16.28 16.41 16.81 1,072,585
Mar 7 16.68 16.37 16.63 16.41 877,583
Mar 6 16.55 16.31 16.47 16.53 764,705
Mar 5 16.55 16.19 16.36 16.46 992,801