New York Times Company (NY: NYT )

48.02 USD -0.46 (-0.95%)
Official Closing Price Updated: 5:06 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 12.63 12.36 12.36 12.36 2,164,800 -0.27(-2.14%)
Dec 30, 2009 12.10 12.75 12.05 12.63 2,714,157 +0.50(+4.12%)
Dec 29, 2009 12.31 12.41 12.00 12.13 1,515,571 -0.09(-0.74%)
Dec 28, 2009 12.21 12.26 12.11 12.22 1,470,116 +0.06(+0.49%)
Dec 24, 2009 12.09 12.46 12.09 12.16 1,037,391 +0.06(+0.50%)
Dec 23, 2009 11.99 12.11 11.46 12.10 4,647,081 +1.07(+9.70%)
Dec 22, 2009 10.97 11.18 10.70 11.03 2,698,840 +0.24(+2.22%)
Dec 21, 2009 10.68 10.84 10.38 10.79 3,424,460 +0.39(+3.75%)
Dec 18, 2009 10.56 11.11 10.10 10.40 4,089,483 +0.15(+1.46%)
Dec 17, 2009 10.59 10.59 10.23 10.25 1,835,805 -0.36(-3.39%)
Dec 16, 2009 10.02 10.75 10.02 10.61 3,901,237 +0.51(+5.05%)
Dec 15, 2009 9.670 10.12 9.515 10.10 2,584,239 +0.41(+4.23%)
Dec 14, 2009 9.460 9.750 9.450 9.690 2,100,819 +0.50(+5.44%)
Dec 11, 2009 9.180 9.240 8.980 9.190 1,711,783 +0.11(+1.21%)
Dec 10, 2009 8.890 9.320 8.880 9.080 4,447,800 +0.12(+1.34%)
Dec 09, 2009 8.980 9.020 8.730 8.960 2,640,070 -0.05(-0.55%)
Dec 08, 2009 8.900 9.290 8.620 9.010 2,696,730 +0.11(+1.24%)
Dec 07, 2009 8.610 9.030 8.610 8.900 3,042,410 +0.18(+2.06%)
Dec 04, 2009 8.650 8.900 8.340 8.720 1,641,957 +0.17(+1.99%)
Dec 03, 2009 8.610 8.800 8.550 8.550 1,228,346 +0.03(+0.35%)
Dec 02, 2009 8.600 8.780 8.390 8.520 899,214 -0.08(-0.93%)
Dec 01, 2009 8.680 8.800 8.480 8.600 1,060,046 +0.16(+1.90%)
Nov 30, 2009 8.700 8.780 8.340 8.440 1,732,205 -0.32(-3.65%)
Nov 27, 2009 8.490 8.870 8.320 8.760 621,814 -0.23(-2.56%)
Nov 25, 2009 8.920 9.040 8.890 8.990 828,736 +0.11(+1.24%)
Nov 24, 2009 8.890 9.150 8.730 8.880 866,521 -0.03(-0.34%)
Nov 23, 2009 8.970 9.100 8.840 8.910 1,241,626 +0.26(+3.01%)
Nov 20, 2009 8.860 8.860 8.360 8.650 1,019,243 -0.19(-2.15%)
Nov 19, 2009 9.160 9.170 8.690 8.840 1,468,306 -0.41(-4.43%)
Nov 18, 2009 9.460 9.515 9.160 9.250 1,486,681 -0.30(-3.14%)
Nov 17, 2009 9.500 9.580 9.235 9.550 997,351 +0.00(+0.00%)
Nov 16, 2009 9.130 9.622 8.970 9.550 1,589,977 +0.60(+6.70%)
Nov 13, 2009 9.040 9.170 8.890 8.950 1,735,816 +0.04(+0.45%)
Nov 12, 2009 8.940 9.200 8.860 8.910 1,655,995 -0.08(-0.89%)
Nov 11, 2009 8.810 9.150 8.810 8.990 2,157,407 +0.32(+3.69%)
Nov 10, 2009 8.590 8.810 8.470 8.670 1,714,483 +0.04(+0.46%)
Nov 09, 2009 8.210 8.705 8.140 8.630 2,068,556 +0.46(+5.63%)
Nov 06, 2009 7.970 8.410 7.970 8.170 1,949,724 -0.09(-1.09%)
Nov 05, 2009 7.710 8.280 7.710 8.260 2,320,566 +0.61(+7.97%)
Nov 04, 2009 8.030 8.250 7.600 7.650 2,879,134 -0.33(-4.14%)
Nov 03, 2009 7.710 8.010 7.540 7.980 3,399,805 +0.20(+2.57%)
Nov 02, 2009 8.010 8.320 7.620 7.780 2,955,942 -0.19(-2.38%)
Oct 30, 2009 8.650 8.790 7.970 7.970 2,985,371 -0.82(-9.33%)
Oct 29, 2009 8.650 8.940 8.650 8.790 2,322,675 +0.23(+2.69%)
Oct 28, 2009 9.570 9.620 8.510 8.560 4,560,128 -1.15(-11.84%)
Oct 27, 2009 10.06 10.25 9.620 9.710 1,927,836 -0.37(-3.67%)
Oct 26, 2009 10.86 10.93 9.940 10.08 2,662,641 -0.66(-6.15%)
Oct 23, 2009 10.81 10.90 10.41 10.74 3,420,237 +0.02(+0.19%)
Oct 22, 2009 8.750 10.84 9.510 10.72 6,587,410 +1.97(+22.51%)
Oct 21, 2009 8.650 9.080 8.490 8.750 1,998,872 +0.10(+1.16%)
Oct 20, 2009 8.720 8.880 8.630 8.650 1,257,212 -0.26(-2.92%)
Oct 19, 2009 8.520 8.930 8.230 8.910 1,515,324 +0.43(+5.07%)
Oct 16, 2009 8.570 8.720 8.370 8.480 944,904 -0.19(-2.19%)
Oct 15, 2009 8.440 8.920 8.350 8.670 2,147,418 +0.00(+0.00%)
Oct 14, 2009 8.510 8.700 8.160 8.670 1,342,254 +0.36(+4.33%)
Oct 13, 2009 8.340 8.390 8.090 8.310 733,671 -0.08(-0.95%)
Oct 12, 2009 8.640 8.650 8.290 8.390 729,250 -0.09(-1.06%)
Oct 09, 2009 8.570 8.650 8.360 8.480 815,464 -0.11(-1.28%)
Oct 08, 2009 8.110 8.620 8.060 8.590 1,746,675 +0.56(+6.97%)
Oct 07, 2009 8.190 8.220 7.920 8.030 1,739,814 -0.17(-2.07%)
Oct 06, 2009 7.900 8.390 7.740 8.200 2,129,441 +0.39(+4.99%)
Oct 05, 2009 7.330 7.850 7.280 7.810 1,553,955 +0.49(+6.69%)
Oct 02, 2009 7.640 7.670 7.250 7.320 1,308,717 -0.43(-5.55%)
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.