New York Times Company (NY: NYT )

48.37 USD +0.03 (+0.06%)
Official Closing Price Updated: 7:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 14.52 15.00 14.13 14.29 915,791 -0.06(-0.42%)
Sep 29, 2008 14.91 15.00 13.83 14.35 1,143,518 -0.57(-3.82%)
Sep 26, 2008 14.94 15.20 14.47 14.92 0 +0.03(+0.20%)
Sep 25, 2008 14.75 15.49 14.59 14.89 1,136,355 +0.45(+3.12%)
Sep 24, 2008 14.82 15.41 14.32 14.44 777,149 -0.35(-2.37%)
Sep 23, 2008 15.49 15.54 14.51 14.79 956,440 +0.29(+2.00%)
Sep 22, 2008 14.86 15.38 14.29 14.50 1,125,950 -0.60(-3.97%)
Sep 19, 2008 15.69 16.75 14.81 15.10 0 -0.15(-0.98%)
Sep 18, 2008 13.80 15.32 13.80 15.25 2,703,855 +1.63(+11.97%)
Sep 17, 2008 13.72 14.20 13.62 13.62 1,548,424 -0.37(-2.64%)
Sep 16, 2008 13.21 14.37 13.21 13.99 1,547,237 +0.50(+3.71%)
Sep 15, 2008 14.61 15.34 13.38 13.49 3,132,742 -1.76(-11.54%)
Sep 12, 2008 15.00 16.05 15.00 15.25 3,373,522 +0.02(+0.13%)
Sep 11, 2008 13.94 15.35 13.94 15.23 3,074,492 +1.27(+9.10%)
Sep 10, 2008 14.19 14.29 13.62 13.96 1,548,700 -0.04(-0.29%)
Sep 09, 2008 14.35 14.98 13.88 14.00 2,810,977 -0.25(-1.75%)
Sep 08, 2008 13.87 14.31 13.80 14.25 1,222,988 +0.68(+5.01%)
Sep 05, 2008 13.25 13.65 12.94 13.57 0 +0.25(+1.88%)
Sep 04, 2008 13.53 13.60 12.81 13.32 1,822,026 -0.32(-2.35%)
Sep 03, 2008 13.24 13.81 13.12 13.64 1,374,733 +0.52(+3.96%)
Sep 02, 2008 13.01 13.80 12.97 13.12 933,894 +0.13(+1.00%)
Aug 29, 2008 12.89 13.07 12.83 12.99 0 +0.08(+0.62%)
Aug 28, 2008 12.83 12.97 12.52 12.91 1,242,061 +0.05(+0.39%)
Aug 27, 2008 12.79 12.99 12.53 12.86 880,135 +0.20(+1.58%)
Aug 26, 2008 12.98 12.98 12.51 12.66 1,129,982 -0.22(-1.71%)
Aug 25, 2008 13.18 13.19 12.76 12.88 979,804 -0.33(-2.50%)
Aug 22, 2008 13.00 13.42 12.84 13.21 0 +0.12(+0.92%)
Aug 21, 2008 12.67 13.13 12.67 13.09 1,244,606 +0.11(+0.85%)
Aug 20, 2008 13.38 13.45 12.66 12.98 1,981,319 -0.39(-2.92%)
Aug 19, 2008 13.79 13.79 13.25 13.37 1,309,090 -0.45(-3.26%)
Aug 18, 2008 13.90 14.20 13.58 13.82 1,283,097 -0.10(-0.72%)
Aug 15, 2008 13.75 14.22 13.65 13.92 0 +0.34(+2.50%)
Aug 14, 2008 12.72 13.65 12.41 13.58 2,851,769 +0.81(+6.34%)
Aug 13, 2008 13.46 13.46 12.40 12.77 2,389,409 -0.47(-3.55%)
Aug 12, 2008 14.24 14.24 13.09 13.24 1,948,359 -0.85(-6.03%)
Aug 11, 2008 13.30 14.14 13.30 14.09 1,938,065 +0.69(+5.15%)
Aug 08, 2008 13.09 13.56 12.99 13.40 1,231,983 +0.41(+3.16%)
Aug 07, 2008 13.54 13.65 12.94 12.99 1,001,859 -0.51(-3.78%)
Aug 06, 2008 13.69 13.84 13.33 13.50 873,025 +0.02(+0.15%)
Aug 05, 2008 13.03 13.54 13.00 13.48 1,247,828 +0.58(+4.50%)
Aug 04, 2008 12.90 12.98 12.65 12.90 908,121 -0.01(-0.08%)
Aug 01, 2008 12.49 14.51 12.49 12.91 1,891,366 +0.32(+2.54%)
Jul 31, 2008 12.55 12.72 12.46 12.59 1,088,975 -0.14(-1.10%)
Jul 30, 2008 12.71 12.94 12.42 12.73 1,261,390 +0.14(+1.11%)
Jul 29, 2008 12.59 12.63 12.15 12.59 1,288,383 +0.43(+3.54%)
Jul 28, 2008 12.31 12.60 12.16 12.16 1,279,812 -0.24(-1.94%)
Jul 25, 2008 12.55 12.65 12.26 12.40 1,441,467 -0.08(-0.64%)
Jul 24, 2008 13.23 13.23 12.47 12.48 1,345,883 -0.72(-5.45%)
Jul 23, 2008 13.05 13.42 12.38 13.20 3,588,928 +0.34(+2.64%)
Jul 22, 2008 13.02 13.10 12.78 12.86 2,793,454 -0.28(-2.13%)
Jul 21, 2008 12.66 13.32 12.61 13.14 2,457,841 +0.48(+3.79%)
Jul 18, 2008 13.31 13.31 12.58 12.66 2,084,912 -0.63(-4.74%)
Jul 17, 2008 12.59 13.29 12.50 13.29 1,302,657 +0.70(+5.56%)
Jul 16, 2008 12.84 12.94 12.08 12.59 3,785,164 -0.26(-2.02%)
Jul 15, 2008 13.07 13.30 12.61 12.85 4,640,630 -0.36(-2.73%)
Jul 14, 2008 13.71 13.71 13.00 13.21 1,751,165 -0.44(-3.22%)
Jul 11, 2008 13.31 13.72 13.03 13.65 1,923,542 +0.03(+0.22%)
Jul 10, 2008 13.95 14.17 13.41 13.62 1,878,089 -0.39(-2.78%)
Jul 09, 2008 15.11 15.11 13.91 14.01 2,135,565 -1.05(-6.97%)
Jul 08, 2008 14.78 15.09 14.60 15.06 846,199 +0.18(+1.21%)
Jul 07, 2008 15.32 15.41 14.77 14.88 984,966 -0.35(-2.30%)
Jul 04, 2008 15.77 15.77 14.95 15.23 746,499 +0.00(+0.00%)
Jul 03, 2008 15.77 15.77 14.95 15.23 746,499 -0.01(-0.07%)
Jul 02, 2008 15.73 15.88 15.22 15.24 1,330,698 -0.40(-2.56%)
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.