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 (%)
Feb 27, 2009 4.080 4.190 3.930 4.130 0 -0.07(-1.67%)
Feb 26, 2009 3.980 4.200 3.870 4.200 1,839,381 +0.24(+6.06%)
Feb 25, 2009 3.940 4.080 3.490 3.960 1,507,251 +0.01(+0.25%)
Feb 24, 2009 3.940 4.170 3.820 3.950 1,899,613 -0.04(-1.00%)
Feb 23, 2009 4.050 4.110 3.920 3.990 1,565,587 -0.08(-1.97%)
Feb 20, 2009 3.470 4.140 3.440 4.070 0 +0.56(+15.95%)
Feb 19, 2009 5.330 4.020 3.460 3.510 1,428,274 -0.20(-5.39%)
Feb 18, 2009 3.780 3.830 3.650 3.710 825,911 -0.06(-1.59%)
Feb 17, 2009 3.940 3.940 3.730 3.770 868,666 -0.29(-7.14%)
Feb 13, 2009 4.320 4.320 3.990 4.060 1,004,446 -0.25(-5.80%)
Feb 12, 2009 4.280 4.320 4.050 4.310 840,154 -0.02(-0.46%)
Feb 11, 2009 4.230 4.420 4.180 4.330 857,584 +0.10(+2.36%)
Feb 10, 2009 4.670 4.800 4.230 4.230 1,835,450 -0.49(-10.38%)
Feb 09, 2009 5.100 5.100 4.720 4.720 856,213 -0.33(-6.53%)
Feb 06, 2009 4.880 5.250 4.810 5.050 1,374,530 +0.15(+3.06%)
Feb 05, 2009 4.785 4.950 4.730 4.900 670,700 +0.11(+2.30%)
Feb 04, 2009 5.070 5.110 4.790 4.790 1,016,986 -0.31(-6.08%)
Feb 03, 2009 4.880 5.100 4.680 5.100 1,516,253 +0.24(+4.94%)
Feb 02, 2009 4.930 4.960 4.685 4.860 1,199,198 -0.11(-2.21%)
Jan 30, 2009 5.570 5.700 4.880 4.970 0 -0.60(-10.77%)
Jan 29, 2009 5.900 5.990 5.510 5.570 985,105 -0.41(-6.86%)
Jan 28, 2009 5.760 6.190 5.760 5.980 1,465,112 +0.38(+6.79%)
Jan 27, 2009 5.720 5.980 5.540 5.600 1,484,742 -0.12(-2.10%)
Jan 26, 2009 5.640 6.080 5.640 5.720 1,094,812 -0.03(-0.52%)
Jan 23, 2009 5.500 5.920 5.390 5.750 1,308,493 +0.17(+3.05%)
Jan 22, 2009 5.790 6.120 5.420 5.580 1,132,910 -0.42(-7.00%)
Jan 21, 2009 6.015 6.120 5.660 6.000 1,028,314 +0.09(+1.52%)
Jan 20, 2009 6.490 6.590 5.850 5.910 1,294,934 -0.50(-7.80%)
Jan 16, 2009 6.220 6.440 5.930 6.410 0 +0.23(+3.72%)
Jan 15, 2009 6.200 6.390 5.860 6.180 1,349,134 -0.08(-1.28%)
Jan 14, 2009 6.620 6.680 6.220 6.260 1,273,595 -0.55(-8.08%)
Jan 13, 2009 6.630 6.910 6.610 6.810 852,069 +0.06(+0.89%)
Jan 12, 2009 7.000 7.030 6.720 6.750 720,452 -0.31(-4.39%)
Jan 09, 2009 7.360 7.400 7.000 7.060 677,397 -0.26(-3.55%)
Jan 08, 2009 7.320 7.360 7.070 7.320 827,641 -0.02(-0.27%)
Jan 07, 2009 7.510 7.650 7.260 7.340 736,728 -0.36(-4.68%)
Jan 06, 2009 7.650 7.810 7.540 7.700 1,006,458 +0.10(+1.32%)
Jan 05, 2009 7.540 7.700 7.080 7.600 965,083 +0.01(+0.13%)
Jan 02, 2009 7.210 7.710 7.210 7.590 0 +0.26(+3.55%)
Jan 01, 2009 7.020 7.520 7.020 7.330 0 +0.00(+0.00%)
Dec 31, 2008 7.020 7.520 7.020 7.330 1,806,211 +0.31(+4.42%)
Dec 30, 2008 6.920 7.180 6.720 7.020 1,113,629 +0.00(+0.00%)
Dec 29, 2008 6.800 7.080 6.110 7.020 1,452,594 +0.02(+0.29%)
Dec 26, 2008 6.010 7.030 5.640 7.000 1,592,205 +1.00(+16.67%)
Dec 24, 2008 6.320 6.320 5.960 6.000 654,167 -0.33(-5.21%)
Dec 23, 2008 6.820 6.950 6.260 6.330 2,343,554 -0.33(-4.95%)
Dec 22, 2008 6.480 6.720 6.420 6.660 1,724,153 +0.06(+0.91%)
Dec 19, 2008 7.240 7.240 6.290 6.600 3,708,172 -0.06(-0.90%)
Dec 18, 2008 6.930 7.090 6.610 6.660 1,194,218 -0.27(-3.90%)
Dec 17, 2008 7.050 7.070 6.900 6.930 1,936,526 -0.21(-2.94%)
Dec 16, 2008 7.160 7.370 6.810 7.140 1,937,255 +0.03(+0.42%)
Dec 15, 2008 7.420 7.420 6.740 7.110 1,714,829 -0.30(-4.05%)
Dec 12, 2008 7.150 7.440 7.020 7.410 1,359,889 +0.03(+0.41%)
Dec 11, 2008 7.250 7.720 7.120 7.380 1,463,193 +0.09(+1.23%)
Dec 10, 2008 7.420 7.500 6.780 7.290 1,520,918 -0.06(-0.82%)
Dec 09, 2008 7.000 7.780 7.000 7.350 1,253,595 -0.50(-6.37%)
Dec 08, 2008 7.790 8.870 7.600 7.850 2,083,631 +0.21(+2.75%)
Dec 05, 2008 8.040 8.070 7.230 7.640 1,972,103 -0.30(-3.78%)
Dec 04, 2008 7.660 8.200 7.580 7.940 2,049,701 +0.19(+2.45%)
Dec 03, 2008 7.370 7.910 7.020 7.750 1,864,651 +0.56(+7.79%)
Dec 02, 2008 7.050 7.350 6.860 7.190 2,425,848 +0.22(+3.16%)
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.