New York Times Company (NY: NYT )

54.87 USD +3.70 (+7.23%)
Streaming Delayed Price Updated: 2:52 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.410 8.410 7.980 8.110 1,730,234 -0.26(-3.11%)
Nov 29, 2012 8.310 8.500 8.220 8.370 1,343,947 +0.13(+1.58%)
Nov 28, 2012 7.990 8.250 7.920 8.240 942,616 +0.20(+2.49%)
Nov 27, 2012 8.070 8.190 7.950 8.040 1,039,344 -0.07(-0.86%)
Nov 26, 2012 8.130 8.240 7.990 8.110 795,900 -0.07(-0.86%)
Nov 23, 2012 8.160 8.300 8.090 8.180 360,131 +0.05(+0.62%)
Nov 21, 2012 8.080 8.150 7.910 8.130 850,449 +0.05(+0.62%)
Nov 20, 2012 8.060 8.190 7.940 8.080 942,738 +0.01(+0.12%)
Nov 19, 2012 8.150 8.240 7.950 8.070 850,144 +0.01(+0.12%)
Nov 16, 2012 7.840 8.110 7.720 8.060 1,128,951 +0.20(+2.54%)
Nov 15, 2012 8.000 8.115 7.730 7.860 2,379,476 -0.11(-1.38%)
Nov 14, 2012 8.320 8.360 7.960 7.970 1,312,656 -0.32(-3.86%)
Nov 13, 2012 8.170 8.310 8.115 8.290 679,566 +0.09(+1.10%)
Nov 12, 2012 8.410 8.510 8.050 8.200 1,251,531 -0.21(-2.50%)
Nov 09, 2012 8.190 8.520 8.120 8.410 1,608,646 +0.20(+2.44%)
Nov 08, 2012 8.170 8.320 8.160 8.210 1,177,799 +0.05(+0.61%)
Nov 07, 2012 8.590 8.660 8.160 8.160 1,798,172 -0.53(-6.10%)
Nov 06, 2012 8.618 8.710 8.500 8.690 1,818,982 +0.21(+2.48%)
Nov 05, 2012 8.790 8.890 8.460 8.480 2,769,841 -0.30(-3.42%)
Nov 02, 2012 8.770 8.860 8.650 8.780 2,396,039 -0.02(-0.23%)
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.