New York Times Company (NY: NYT )

50.72 USD +0.26 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 4.520 4.650 4.365 4.560 1,114,865 +0.04(+0.88%)
Mar 31, 2009 4.790 4.790 4.460 4.520 945,190 -0.10(-2.16%)
Mar 30, 2009 5.000 5.040 4.590 4.620 975,045 -0.36(-7.23%)
Mar 26, 2009 4.600 4.980 4.540 4.980 837,755 +0.41(+8.97%)
Mar 25, 2009 4.570 4.900 4.410 4.570 1,553,568 +0.02(+0.44%)
Mar 24, 2009 4.690 5.000 4.520 4.550 1,926,820 -0.20(-4.21%)
Mar 23, 2009 4.600 4.750 4.580 4.750 997,872 +0.33(+7.47%)
Mar 20, 2009 4.520 4.530 4.140 4.420 2,029,316 -0.08(-1.78%)
Mar 19, 2009 4.630 4.800 4.430 4.500 967,106 +0.07(+1.58%)
Mar 18, 2009 4.160 4.560 4.120 4.430 791,915 +0.20(+4.73%)
Mar 17, 2009 4.200 4.230 4.050 4.230 987,497 +0.12(+2.92%)
Mar 16, 2009 4.290 4.350 4.070 4.110 1,598,296 -0.14(-3.29%)
Mar 13, 2009 4.250 4.410 4.100 4.250 0 +0.10(+2.41%)
Mar 12, 2009 3.820 4.350 3.510 4.150 2,548,554 +0.29(+7.51%)
Mar 11, 2009 4.290 4.290 3.740 3.860 1,881,508 -0.15(-3.74%)
Mar 10, 2009 3.970 4.160 3.800 4.010 1,149,600 +0.11(+2.82%)
Mar 09, 2009 4.020 4.330 3.890 3.900 1,145,747 -0.17(-4.18%)
Mar 06, 2009 4.100 4.320 3.880 4.070 0 -0.01(-0.25%)
Mar 05, 2009 4.230 4.300 3.870 4.080 2,509,997 -0.31(-7.06%)
Mar 04, 2009 4.150 4.690 4.060 4.390 1,774,497 +0.36(+8.93%)
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.