New York Times Company (NY: NYT )

48.67 USD -0.03 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.49 10.53 10.02 10.11 3,539,722 -0.42(-3.99%)
Jan 28, 2011 10.80 10.83 10.35 10.53 1,963,877 -0.28(-2.59%)
Jan 27, 2011 10.61 11.12 10.60 10.81 1,990,734 +0.15(+1.41%)
Jan 26, 2011 10.50 10.66 10.38 10.66 1,179,967 +0.17(+1.62%)
Jan 25, 2011 10.64 10.64 10.29 10.49 1,215,870 -0.14(-1.32%)
Jan 24, 2011 10.42 10.64 10.29 10.63 1,437,894 +0.28(+2.71%)
Jan 21, 2011 10.80 10.84 10.34 10.35 1,711,503 -0.39(-3.63%)
Jan 20, 2011 10.10 10.88 9.980 10.74 4,363,903 +0.66(+6.55%)
Jan 19, 2011 10.42 10.45 9.970 10.08 2,235,131 -0.32(-3.08%)
Jan 18, 2011 10.17 10.42 10.11 10.40 1,491,200 +0.17(+1.66%)
Jan 14, 2011 10.09 10.25 10.04 10.23 1,107,487 +0.11(+1.09%)
Jan 13, 2011 10.28 10.44 10.08 10.12 1,586,815 -0.25(-2.41%)
Jan 12, 2011 10.10 10.38 9.890 10.37 1,956,040 +0.32(+3.18%)
Jan 11, 2011 10.21 10.24 9.820 10.05 1,868,781 -0.09(-0.89%)
Jan 10, 2011 10.07 10.17 9.840 10.14 1,391,297 +0.03(+0.30%)
Jan 07, 2011 10.29 10.46 10.00 10.11 1,829,936 -0.20(-1.94%)
Jan 06, 2011 10.44 10.88 10.20 10.31 4,256,563 -0.15(-1.43%)
Jan 05, 2011 9.990 10.52 9.900 10.46 4,218,114 +0.43(+4.29%)
Jan 04, 2011 9.900 10.06 9.870 10.03 2,108,575 +0.17(+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.