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 (%)
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%)
Mar 02, 2009 4.120 4.120 3.800 4.030 1,752,908 -0.10(-2.42%)
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%)
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.