New York Times Company (NY: NYT )

34.61 +0.18 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.614 9.651 9.183 9.266 3,862,280 -0.38(-3.99%)
Jan 28, 2011 9.898 9.926 9.486 9.651 2,142,836 -0.26(-2.59%)
Jan 27, 2011 9.724 10.19 9.715 9.907 2,172,140 +0.14(+1.41%)
Jan 26, 2011 9.623 9.770 9.513 9.770 1,287,491 +0.16(+1.62%)
Jan 25, 2011 9.751 9.751 9.431 9.614 1,326,666 -0.13(-1.32%)
Jan 24, 2011 9.550 9.751 9.431 9.742 1,568,922 +0.26(+2.71%)
Jan 21, 2011 9.898 9.935 9.476 9.486 1,867,464 -0.36(-3.63%)
Jan 20, 2011 9.257 9.971 9.147 9.843 4,761,565 +0.60(+6.55%)
Jan 19, 2011 9.550 9.577 9.137 9.238 2,438,808 -0.29(-3.08%)
Jan 18, 2011 9.321 9.550 9.266 9.531 1,627,086 +0.16(+1.66%)
Jan 14, 2011 9.247 9.394 9.202 9.376 1,208,407 +0.10(+1.09%)
Jan 13, 2011 9.421 9.568 9.238 9.275 1,731,414 -0.23(-2.41%)
Jan 12, 2011 9.257 9.513 9.064 9.504 2,134,284 +0.29(+3.18%)
Jan 11, 2011 9.357 9.385 9.000 9.211 2,039,074 -0.08(-0.89%)
Jan 10, 2011 9.229 9.321 9.018 9.293 1,518,079 +0.03(+0.30%)
Jan 07, 2011 9.431 9.586 9.165 9.266 1,996,689 -0.18(-1.94%)
Jan 06, 2011 9.568 9.971 9.348 9.449 4,644,443 -0.14(-1.43%)
Jan 05, 2011 9.156 9.641 9.073 9.586 4,602,491 +0.39(+4.29%)
Jan 04, 2011 9.073 9.220 9.046 9.192 2,300,719 +0.16(+1.72%)
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.