New York Times Company (NY: NYT )

51.17 USD -0.76 (-1.46%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.600 7.920 7.430 7.870 1,527,583 +0.25(+3.28%)
Jul 30, 2009 7.700 7.800 7.410 7.620 1,225,306 +0.10(+1.33%)
Jul 29, 2009 7.520 7.840 7.420 7.520 1,635,776 -0.04(-0.53%)
Jul 28, 2009 7.700 8.070 7.420 7.560 2,562,505 -0.25(-3.20%)
Jul 27, 2009 6.915 7.820 6.890 7.810 2,823,048 +1.15(+17.27%)
Jul 24, 2009 6.460 6.660 6.260 6.660 4,600 +0.16(+2.46%)
Jul 23, 2009 6.940 7.140 6.290 6.500 3,106,655 -0.12(-1.81%)
Jul 22, 2009 6.400 7.115 6.300 6.620 3,607,527 +0.20(+3.12%)
Jul 21, 2009 6.210 6.450 6.050 6.420 2,197,695 +0.34(+5.59%)
Jul 20, 2009 5.570 6.090 5.560 6.080 1,167,503 +0.54(+9.75%)
Jul 17, 2009 5.670 5.670 5.400 5.540 853,883 -0.09(-1.60%)
Jul 16, 2009 5.430 5.670 5.430 5.630 959,643 +0.17(+3.11%)
Jul 15, 2009 5.230 5.560 5.130 5.460 2,690,674 +0.41(+8.12%)
Jul 14, 2009 4.930 5.050 4.860 5.050 489,431 +0.10(+2.02%)
Jul 13, 2009 4.690 4.970 4.600 4.950 1,309,370 +0.18(+3.77%)
Jul 10, 2009 4.780 4.853 4.660 4.770 831,086 -0.03(-0.63%)
Jul 09, 2009 5.010 5.010 4.730 4.800 1,301,902 -0.11(-2.24%)
Jul 08, 2009 5.060 5.060 4.750 4.910 1,347,635 -0.05(-1.01%)
Jul 07, 2009 5.060 5.130 4.930 4.960 1,016,232 -0.11(-2.17%)
Jul 06, 2009 5.320 5.320 4.990 5.070 874,103 -0.32(-5.94%)
Jul 02, 2009 5.450 5.520 5.220 5.390 563,575 -0.13(-2.36%)
Jul 01, 2009 5.530 5.680 5.460 5.520 642,526 +0.01(+0.18%)
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%)
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.