New York Times Company (NY: NYT )

50.18 USD +0.37 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.600 7.619 7.310 7.450 1,389,135 -0.14(-1.84%)
Jan 30, 2012 7.770 7.920 7.570 7.590 1,445,126 -0.31(-3.92%)
Jan 27, 2012 7.950 8.020 7.830 7.900 666,508 -0.09(-1.13%)
Jan 26, 2012 8.050 8.380 7.960 7.990 1,140,391 +0.02(+0.25%)
Jan 25, 2012 7.910 7.995 7.740 7.970 590,806 +0.02(+0.25%)
Jan 24, 2012 7.670 7.960 7.630 7.950 814,677 +0.20(+2.58%)
Jan 23, 2012 7.670 7.880 7.670 7.750 785,839 +0.05(+0.65%)
Jan 20, 2012 7.890 7.960 7.580 7.700 1,344,303 -0.21(-2.65%)
Jan 19, 2012 8.000 8.060 7.790 7.910 1,068,785 -0.14(-1.74%)
Jan 18, 2012 7.970 8.105 7.860 8.050 951,911 +0.10(+1.26%)
Jan 17, 2012 8.140 8.210 7.900 7.950 1,481,431 -0.13(-1.61%)
Jan 13, 2012 7.860 8.130 7.780 8.080 1,547,986 +0.10(+1.25%)
Jan 12, 2012 7.830 8.000 7.680 7.980 3,209,322 +0.20(+2.57%)
Jan 11, 2012 7.760 7.850 7.710 7.780 2,184,608 +0.01(+0.13%)
Jan 10, 2012 7.860 7.880 7.715 7.770 2,047,950 +0.05(+0.65%)
Jan 09, 2012 7.800 7.830 7.640 7.720 967,342 -0.06(-0.77%)
Jan 06, 2012 7.780 7.810 7.720 7.780 1,377,263 +0.03(+0.39%)
Jan 05, 2012 7.680 7.840 7.540 7.750 1,046,739 +0.05(+0.65%)
Jan 04, 2012 7.750 7.800 7.620 7.700 1,385,445 -0.03(-0.39%)
Dec 30, 2011 7.790 7.800 7.680 7.730 494,329 -0.06(-0.77%)
Dec 29, 2011 7.670 7.820 7.670 7.790 570,178 +0.12(+1.56%)
Dec 28, 2011 7.760 7.800 7.620 7.670 667,723 -0.09(-1.16%)
Dec 27, 2011 7.720 7.800 7.700 7.760 513,776 -0.03(-0.39%)
Dec 23, 2011 7.830 7.830 7.740 7.790 526,588 +0.00(+0.00%)
Dec 21, 2011 7.620 7.800 7.400 7.790 1,302,373 +0.12(+1.56%)
Dec 20, 2011 7.370 7.700 7.370 7.670 1,095,791 +0.48(+6.68%)
Dec 19, 2011 7.410 7.510 7.080 7.190 1,390,765 -0.17(-2.31%)
Dec 16, 2011 7.640 7.736 7.300 7.360 1,962,172 -0.17(-2.26%)
Dec 15, 2011 7.540 7.640 7.440 7.530 777,847 +0.13(+1.76%)
Dec 14, 2011 7.460 7.550 7.385 7.400 773,528 -0.11(-1.46%)
Dec 13, 2011 7.910 8.020 7.500 7.510 1,180,306 -0.29(-3.72%)
Dec 12, 2011 7.630 7.810 7.570 7.800 874,377 +0.02(+0.26%)
Dec 09, 2011 7.430 7.820 7.370 7.780 1,380,663 +0.39(+5.28%)
Dec 08, 2011 7.770 7.850 7.360 7.390 1,475,457 -0.58(-7.28%)
Dec 07, 2011 7.740 8.060 7.610 7.970 3,268,895 +0.19(+2.44%)
Dec 06, 2011 7.870 7.940 7.745 7.780 1,229,198 -0.12(-1.52%)
Dec 05, 2011 7.900 8.140 7.820 7.900 1,844,176 +0.17(+2.20%)
Dec 02, 2011 7.600 7.780 7.570 7.730 1,729,640 +0.29(+3.90%)
Dec 01, 2011 7.240 7.540 7.170 7.440 1,031,394 +0.16(+2.20%)
Nov 30, 2011 6.930 7.310 6.860 7.280 1,598,201 +0.68(+10.30%)
Nov 29, 2011 6.730 6.760 6.590 6.600 1,436,503 -0.10(-1.49%)
Nov 28, 2011 6.650 6.865 6.590 6.700 1,053,741 +0.19(+2.92%)
Nov 25, 2011 6.630 6.750 6.510 6.510 338,663 -0.17(-2.54%)
Nov 23, 2011 6.860 6.910 6.640 6.680 858,482 -0.26(-3.75%)
Nov 22, 2011 6.920 6.995 6.760 6.940 1,172,824 -0.01(-0.14%)
Nov 21, 2011 7.000 7.070 6.910 6.950 911,222 -0.24(-3.34%)
Nov 18, 2011 7.210 7.280 7.120 7.190 1,119,254 +0.02(+0.28%)
Nov 17, 2011 7.080 7.190 6.970 7.170 1,515,429 +0.10(+1.41%)
Nov 16, 2011 7.000 7.280 6.960 7.070 1,415,842 -0.06(-0.84%)
Nov 15, 2011 7.030 7.230 6.930 7.130 639,573 +0.06(+0.85%)
Nov 14, 2011 7.110 7.190 7.000 7.070 644,678 -0.11(-1.53%)
Nov 11, 2011 7.120 7.270 7.050 7.180 1,045,263 +0.19(+2.72%)
Nov 10, 2011 7.070 7.070 6.880 6.990 965,703 +0.09(+1.30%)
Nov 09, 2011 7.150 7.200 6.890 6.900 1,259,136 -0.48(-6.50%)
Nov 08, 2011 7.440 7.480 7.200 7.380 1,535,721 +0.03(+0.41%)
Nov 07, 2011 7.450 7.520 7.200 7.350 802,652 -0.11(-1.47%)
Nov 04, 2011 7.460 7.520 7.280 7.460 928,700 -0.14(-1.84%)
Nov 03, 2011 7.640 7.720 7.340 7.600 1,136,747 +0.08(+1.06%)
Nov 02, 2011 7.320 7.574 7.280 7.520 1,341,442 +0.36(+5.03%)
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.