New York Times Company (NY: NYT )

51.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.350 8.470 8.000 8.120 2,473,843 -0.27(-3.22%)
Sep 29, 2009 8.700 8.860 8.260 8.390 4,247,593 +0.34(+4.22%)
Sep 28, 2009 7.740 8.080 7.670 8.050 1,053,195 +0.27(+3.47%)
Sep 25, 2009 7.740 7.985 7.470 7.780 1,010,677 +0.03(+0.39%)
Sep 24, 2009 8.160 8.190 7.690 7.750 1,270,679 -0.37(-4.56%)
Sep 23, 2009 8.410 8.550 8.080 8.120 1,698,993 -0.25(-2.99%)
Sep 22, 2009 8.230 8.680 8.160 8.370 1,943,992 +0.21(+2.57%)
Sep 21, 2009 8.300 8.300 7.850 8.160 1,291,186 -0.20(-2.39%)
Sep 18, 2009 8.570 8.570 8.251 8.360 2,488,426 -0.06(-0.71%)
Sep 17, 2009 8.780 9.340 8.350 8.420 2,348,476 +0.02(+0.24%)
Sep 16, 2009 8.000 8.860 7.900 8.400 2,363,935 +0.52(+6.60%)
Sep 15, 2009 7.700 7.910 7.570 7.880 1,003,815 +0.15(+1.94%)
Sep 14, 2009 7.680 7.780 7.460 7.730 793,670 -0.05(-0.64%)
Sep 11, 2009 7.740 7.940 7.670 7.780 1,437,427 +0.06(+0.78%)
Sep 10, 2009 7.370 7.810 7.260 7.720 1,406,686 +0.35(+4.75%)
Sep 09, 2009 7.230 7.390 7.140 7.370 687,651 +0.17(+2.36%)
Sep 08, 2009 7.240 7.320 7.070 7.200 696,633 +0.06(+0.84%)
Sep 04, 2009 7.130 7.210 6.860 7.140 761,866 +0.00(+0.00%)
Sep 03, 2009 7.140 7.260 6.940 7.140 639,030 +0.02(+0.28%)
Sep 02, 2009 7.300 7.950 7.040 7.120 1,063,898 -0.18(-2.47%)
Sep 01, 2009 7.540 7.730 7.130 7.300 1,299,776 -0.31(-4.07%)
Aug 31, 2009 7.940 7.970 7.540 7.610 1,683,062 -0.36(-4.52%)
Aug 28, 2009 8.030 8.140 7.810 7.970 1,189,555 +0.02(+0.25%)
Aug 27, 2009 7.910 8.090 7.730 7.950 815,371 +0.00(+0.00%)
Aug 26, 2009 8.080 8.250 7.870 7.950 1,032,343 -0.06(-0.75%)
Aug 25, 2009 8.190 8.190 7.950 8.010 1,296,689 +0.01(+0.12%)
Aug 24, 2009 8.080 8.120 7.960 8.000 930,378 -0.06(-0.74%)
Aug 21, 2009 8.130 8.160 8.000 8.060 822,217 +0.02(+0.25%)
Aug 20, 2009 7.870 8.110 7.840 8.040 734,704 +0.16(+2.03%)
Aug 19, 2009 7.600 7.970 7.600 7.880 630,476 +0.19(+2.47%)
Aug 18, 2009 7.580 8.050 7.580 7.690 882,325 +0.16(+2.11%)
Aug 17, 2009 7.840 7.930 7.530 7.531 1,817,401 -0.47(-5.86%)
Aug 14, 2009 8.100 8.115 7.880 8.000 716,483 -0.07(-0.87%)
Aug 13, 2009 8.110 8.130 7.870 8.070 993,869 +0.05(+0.62%)
Aug 12, 2009 7.960 8.190 7.950 8.020 858,653 +0.06(+0.75%)
Aug 11, 2009 7.960 8.190 7.840 7.960 738,079 -0.14(-1.73%)
Aug 10, 2009 8.110 8.230 8.020 8.100 1,510,371 -0.04(-0.49%)
Aug 07, 2009 8.240 8.345 8.140 8.140 1,960,001 +0.01(+0.12%)
Aug 06, 2009 8.130 8.380 8.070 8.130 1,576,375 +0.03(+0.37%)
Aug 05, 2009 8.440 8.440 8.040 8.100 1,180,730 -0.29(-3.46%)
Aug 04, 2009 8.360 8.560 8.120 8.390 1,272,586 +0.02(+0.24%)
Aug 03, 2009 8.040 8.450 7.730 8.370 1,752,605 +0.50(+6.35%)
Jul 31, 2009 7.600 7.920 7.430 7.870 1,527,583 +0.25(+3.28%)
Jul 30, 2009 7.700 7.800 7.410 7.620 1,225,306 +0.10(+1.33%)
Jul 29, 2009 7.520 7.840 7.420 7.520 1,635,776 -0.04(-0.53%)
Jul 28, 2009 7.700 8.070 7.420 7.560 2,562,505 -0.25(-3.20%)
Jul 27, 2009 6.915 7.820 6.890 7.810 2,823,048 +1.15(+17.27%)
Jul 24, 2009 6.460 6.660 6.260 6.660 4,600 +0.16(+2.46%)
Jul 23, 2009 6.940 7.140 6.290 6.500 3,106,655 -0.12(-1.81%)
Jul 22, 2009 6.400 7.115 6.300 6.620 3,607,527 +0.20(+3.12%)
Jul 21, 2009 6.210 6.450 6.050 6.420 2,197,695 +0.34(+5.59%)
Jul 20, 2009 5.570 6.090 5.560 6.080 1,167,503 +0.54(+9.75%)
Jul 17, 2009 5.670 5.670 5.400 5.540 853,883 -0.09(-1.60%)
Jul 16, 2009 5.430 5.670 5.430 5.630 959,643 +0.17(+3.11%)
Jul 15, 2009 5.230 5.560 5.130 5.460 2,690,674 +0.41(+8.12%)
Jul 14, 2009 4.930 5.050 4.860 5.050 489,431 +0.10(+2.02%)
Jul 13, 2009 4.690 4.970 4.600 4.950 1,309,370 +0.18(+3.77%)
Jul 10, 2009 4.780 4.853 4.660 4.770 831,086 -0.03(-0.63%)
Jul 09, 2009 5.010 5.010 4.730 4.800 1,301,902 -0.11(-2.24%)
Jul 08, 2009 5.060 5.060 4.750 4.910 1,347,635 -0.05(-1.01%)
Jul 07, 2009 5.060 5.130 4.930 4.960 1,016,232 -0.11(-2.17%)
Jul 06, 2009 5.320 5.320 4.990 5.070 874,103 -0.32(-5.94%)
Jul 02, 2009 5.450 5.520 5.220 5.390 563,575 -0.13(-2.36%)
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.