New York Times Company (NY: NYT )

54.95 USD +3.77 (+7.38%)
Streaming Delayed Price Updated: 2:57 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.850 9.150 8.850 8.990 3,350,048 +0.02(+0.22%)
Nov 29, 2010 8.930 9.040 8.750 8.970 3,728,754 -0.04(-0.44%)
Nov 26, 2010 9.170 9.190 8.900 9.010 1,975,812 -0.09(-0.99%)
Nov 24, 2010 8.960 9.100 9.100 9.100 2,988,698 +0.20(+2.25%)
Nov 23, 2010 8.390 9.280 8.390 8.900 8,940,960 +0.40(+4.71%)
Nov 22, 2010 8.130 8.900 8.050 8.500 12,994,806 +0.32(+3.91%)
Nov 19, 2010 7.920 8.230 7.890 8.180 1,532,073 +0.23(+2.89%)
Nov 18, 2010 7.980 8.030 7.780 7.950 1,537,575 +0.12(+1.53%)
Nov 17, 2010 7.720 7.960 7.670 7.830 1,476,174 +0.11(+1.42%)
Nov 16, 2010 7.840 8.000 7.690 7.720 1,630,213 -0.20(-2.53%)
Nov 15, 2010 8.210 8.210 7.910 7.920 2,097,358 -0.25(-3.06%)
Nov 12, 2010 8.350 8.360 8.110 8.170 1,274,631 -0.26(-3.08%)
Nov 11, 2010 8.100 8.450 8.000 8.430 1,990,957 +0.25(+3.06%)
Nov 10, 2010 8.330 8.410 8.150 8.180 2,363,887 -0.12(-1.45%)
Nov 09, 2010 8.520 8.620 8.270 8.300 2,242,763 -0.18(-2.12%)
Nov 08, 2010 8.890 8.900 8.410 8.480 2,486,530 -0.44(-4.93%)
Nov 05, 2010 8.650 9.130 8.650 8.920 3,936,157 +0.29(+3.36%)
Nov 04, 2010 8.050 8.650 8.050 8.630 3,846,507 +0.66(+8.28%)
Nov 03, 2010 7.630 7.990 7.590 7.970 2,996,895 +0.37(+4.87%)
Nov 02, 2010 7.740 7.800 7.590 7.600 2,233,920 -0.09(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.