New York Times Company (NY: NYT )

55.01 USD +3.84 (+7.50%)
Official Closing Price Updated: 7:56 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.560 5.660 5.400 5.510 708,611 -0.05(-0.90%)
Jun 29, 2009 5.500 5.620 5.310 5.560 849,092 +0.14(+2.58%)
Jun 26, 2009 5.220 5.450 5.040 5.420 2,760,240 +0.19(+3.63%)
Jun 25, 2009 5.150 5.260 5.130 5.230 1,002,037 +0.09(+1.75%)
Jun 24, 2009 5.180 5.600 5.060 5.140 1,134,749 +0.08(+1.58%)
Jun 23, 2009 5.300 5.360 5.030 5.060 1,203,095 -0.24(-4.53%)
Jun 22, 2009 5.760 5.790 5.280 5.300 1,187,411 -0.51(-8.78%)
Jun 19, 2009 5.740 5.900 5.670 5.810 1,258,902 +0.20(+3.57%)
Jun 18, 2009 5.860 5.870 5.480 5.610 1,046,040 -0.20(-3.44%)
Jun 17, 2009 5.970 6.100 5.780 5.810 748,543 -0.23(-3.81%)
Jun 16, 2009 6.110 6.170 5.940 6.040 609,669 -0.04(-0.66%)
Jun 15, 2009 6.270 6.350 6.040 6.080 690,264 -0.21(-3.34%)
Jun 12, 2009 6.400 6.400 6.170 6.290 513,614 +0.15(+2.44%)
Jun 11, 2009 6.050 6.310 6.010 6.140 585,382 +0.02(+0.33%)
Jun 10, 2009 6.310 6.340 6.000 6.120 687,249 -0.16(-2.55%)
Jun 09, 2009 6.290 6.360 6.060 6.280 690,455 -0.06(-0.95%)
Jun 08, 2009 6.320 6.440 6.210 6.340 510,245 -0.15(-2.31%)
Jun 05, 2009 6.500 6.670 6.410 6.490 529,981 +0.04(+0.62%)
Jun 04, 2009 6.320 6.520 6.180 6.450 637,822 +0.13(+2.06%)
Jun 03, 2009 6.460 6.560 6.190 6.320 684,724 -0.19(-2.92%)
Jun 02, 2009 6.860 6.860 6.370 6.510 810,994 -0.35(-5.10%)
Jun 01, 2009 6.680 6.960 6.680 6.860 995,313 +0.26(+3.94%)
May 29, 2009 6.760 7.190 6.530 6.600 1,013,794 -0.14(-2.08%)
May 28, 2009 6.660 6.790 6.340 6.740 775,030 +0.15(+2.28%)
May 27, 2009 6.750 6.820 6.530 6.590 766,984 -0.13(-1.93%)
May 26, 2009 6.710 6.990 6.600 6.720 1,105,218 -0.04(-0.59%)
May 22, 2009 6.610 6.880 6.497 6.760 897,227 +0.18(+2.74%)
May 21, 2009 6.700 6.750 6.430 6.580 860,375 -0.20(-2.95%)
May 20, 2009 6.720 6.950 6.620 6.780 991,909 +0.23(+3.51%)
May 19, 2009 6.470 6.770 6.380 6.550 700,944 +0.08(+1.24%)
May 18, 2009 6.130 6.490 6.110 6.470 1,067,985 +0.38(+6.24%)
May 15, 2009 6.320 6.470 6.050 6.090 1,076,668 -0.23(-3.64%)
May 14, 2009 6.390 6.565 6.270 6.320 1,105,055 -0.07(-1.10%)
May 13, 2009 6.770 6.890 6.290 6.390 1,640,685 -0.60(-8.58%)
May 12, 2009 6.830 7.090 6.690 6.990 3,142,524 +0.18(+2.64%)
May 11, 2009 6.290 6.960 6.280 6.810 2,143,174 +0.33(+5.09%)
May 08, 2009 6.300 6.490 6.150 6.480 1,321,062 +0.33(+5.37%)
May 07, 2009 6.380 6.420 6.050 6.150 1,274,335 -0.16(-2.54%)
May 06, 2009 6.210 6.470 6.090 6.310 842,366 +0.15(+2.44%)
May 05, 2009 5.890 6.230 5.880 6.160 1,300,084 +0.19(+3.18%)
May 04, 2009 5.530 6.000 5.040 5.970 2,383,562 +0.57(+10.56%)
May 01, 2009 5.390 5.480 5.270 5.400 580,915 +0.02(+0.37%)
Apr 30, 2009 5.400 6.190 5.380 5.380 1,329,895 +0.01(+0.19%)
Apr 29, 2009 5.040 5.430 5.010 5.370 941,022 +0.36(+7.19%)
Apr 28, 2009 5.080 5.090 4.870 5.010 677,106 -0.14(-2.72%)
Apr 27, 2009 5.470 5.470 5.120 5.150 1,034,428 -0.40(-7.21%)
Apr 24, 2009 5.150 5.550 4.970 5.550 1,420,055 +0.42(+8.19%)
Apr 23, 2009 4.940 5.170 4.660 5.130 1,619,840 +0.19(+3.85%)
Apr 22, 2009 4.900 5.080 4.760 4.940 1,986,930 +0.02(+0.41%)
Apr 21, 2009 5.550 5.550 4.730 4.920 2,699,927 -0.93(-15.90%)
Apr 20, 2009 6.480 6.480 5.800 5.850 1,788,110 -0.86(-12.82%)
Apr 17, 2009 5.950 6.870 5.900 6.710 1,466,494 +0.79(+13.34%)
Apr 16, 2009 5.770 6.090 5.550 5.920 1,022,912 +0.18(+3.14%)
Apr 15, 2009 5.420 5.970 5.380 5.740 1,143,473 +0.26(+4.74%)
Apr 14, 2009 5.280 5.680 5.010 5.480 1,490,467 +0.18(+3.40%)
Apr 13, 2009 5.390 5.540 5.170 5.300 818,196 -0.11(-2.03%)
Apr 09, 2009 5.080 5.490 4.900 5.410 853,537 +0.57(+11.78%)
Apr 08, 2009 4.840 4.940 4.760 4.840 424,411 +0.01(+0.21%)
Apr 07, 2009 5.160 5.310 4.800 4.830 662,249 -0.43(-8.17%)
Apr 06, 2009 5.040 5.270 4.890 5.260 734,411 +0.21(+4.16%)
Apr 03, 2009 4.980 5.080 4.710 5.050 675,936 +0.09(+1.81%)
Apr 02, 2009 4.650 5.090 4.650 4.960 1,088,155 +0.40(+8.77%)
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.