New York Times Company (NY: NYT )

53.41 USD +1.13 (+2.16%)
Streaming Delayed Price Updated: 11:23 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.