New York Times Company (NY: NYT )

43.78 USD -0.08 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.190 8.290 7.990 8.180 2,212,301 -0.01(-0.12%)
Oct 26, 2012 8.320 8.190 8.190 8.190 2,368,400 -0.12(-1.44%)
Oct 25, 2012 9.990 10.03 8.170 8.310 8,817,278 -2.34(-21.97%)
Oct 24, 2012 10.61 10.73 10.51 10.65 2,190,880 +0.09(+0.85%)
Oct 23, 2012 10.73 10.73 10.46 10.56 998,915 -0.11(-1.03%)
Oct 19, 2012 10.79 10.80 10.26 10.67 1,680,280 -0.16(-1.48%)
Oct 18, 2012 10.83 11.06 10.74 10.83 891,497 -0.04(-0.37%)
Oct 17, 2012 10.75 10.89 10.65 10.87 641,785 +0.16(+1.49%)
Oct 16, 2012 10.92 10.97 10.62 10.71 1,124,931 -0.17(-1.56%)
Oct 15, 2012 10.42 10.92 10.22 10.88 1,902,746 +0.50(+4.82%)
Oct 12, 2012 10.34 10.40 10.10 10.38 891,620 +0.03(+0.29%)
Oct 11, 2012 10.41 10.63 10.25 10.35 2,175,953 +0.37(+3.71%)
Oct 10, 2012 10.04 10.09 9.830 9.980 812,755 -0.07(-0.70%)
Oct 09, 2012 10.04 10.10 9.960 10.05 860,502 -0.01(-0.10%)
Oct 08, 2012 10.20 10.20 10.00 10.06 915,667 -0.21(-2.04%)
Oct 05, 2012 10.05 10.33 9.960 10.27 1,371,015 +0.26(+2.60%)
Oct 04, 2012 9.740 10.01 9.630 10.01 1,073,155 +0.34(+3.52%)
Oct 03, 2012 9.720 9.810 9.630 9.670 489,977 -0.06(-0.62%)
Oct 02, 2012 9.770 9.860 9.670 9.730 573,349 +0.01(+0.10%)
Oct 01, 2012 9.800 9.830 9.600 9.720 940,482 -0.04(-0.41%)
Sep 28, 2012 9.840 10.02 9.725 9.760 1,347,077 -0.15(-1.51%)
Sep 27, 2012 9.660 9.930 9.600 9.910 1,040,082 +0.31(+3.23%)
Sep 26, 2012 9.640 9.740 9.510 9.600 876,594 +0.00(+0.00%)
Sep 25, 2012 9.680 9.910 9.580 9.600 1,035,827 +0.01(+0.10%)
Sep 24, 2012 9.550 9.670 9.465 9.590 650,058 +0.01(+0.10%)
Sep 21, 2012 9.650 9.700 9.540 9.580 1,414,839 +0.06(+0.63%)
Sep 20, 2012 9.450 9.530 9.350 9.520 797,082 +0.02(+0.21%)
Sep 19, 2012 9.550 9.710 9.460 9.500 1,156,317 +0.00(+0.00%)
Sep 18, 2012 9.710 9.760 9.450 9.500 1,055,262 -0.21(-2.16%)
Sep 17, 2012 9.740 9.790 9.620 9.710 745,609 -0.09(-0.92%)
Sep 14, 2012 9.740 9.950 9.715 9.800 1,444,333 +0.14(+1.45%)
Sep 13, 2012 9.490 9.790 9.452 9.660 1,147,022 +0.13(+1.36%)
Sep 12, 2012 9.580 9.610 9.400 9.530 887,602 -0.02(-0.21%)
Sep 11, 2012 9.490 9.610 9.400 9.550 1,128,863 +0.05(+0.53%)
Sep 10, 2012 9.550 9.650 9.490 9.500 889,279 -0.08(-0.84%)
Sep 07, 2012 9.600 9.635 9.470 9.580 868,205 +0.05(+0.52%)
Sep 06, 2012 9.310 9.560 9.310 9.530 1,735,618 +0.25(+2.69%)
Sep 05, 2012 9.380 9.480 9.260 9.280 1,516,425 -0.06(-0.64%)
Sep 04, 2012 9.220 9.425 9.100 9.340 983,952 +0.15(+1.63%)
Aug 31, 2012 9.260 9.260 9.030 9.190 836,116 +0.03(+0.33%)
Aug 30, 2012 9.230 9.290 9.085 9.160 540,793 -0.11(-1.19%)
Aug 29, 2012 9.170 9.330 9.110 9.270 548,681 +0.16(+1.76%)
Aug 27, 2012 9.210 9.410 9.090 9.110 1,081,114 -0.11(-1.19%)
Aug 24, 2012 9.000 9.260 9.000 9.220 1,028,243 +0.15(+1.65%)
Aug 23, 2012 9.200 9.230 8.970 9.070 1,364,787 -0.13(-1.41%)
Aug 22, 2012 9.270 9.400 9.040 9.200 1,238,609 -0.06(-0.65%)
Aug 21, 2012 9.430 9.570 9.225 9.260 1,549,153 -0.10(-1.07%)
Aug 20, 2012 9.400 9.420 9.190 9.360 984,834 -0.04(-0.43%)
Aug 17, 2012 9.360 9.510 9.290 9.400 1,425,963 +0.01(+0.11%)
Aug 16, 2012 9.250 9.400 9.200 9.390 1,257,513 +0.17(+1.84%)
Aug 15, 2012 9.060 9.250 8.990 9.220 1,281,926 +0.13(+1.43%)
Aug 14, 2012 9.160 9.260 8.980 9.090 1,116,443 +0.03(+0.33%)
Aug 13, 2012 8.910 9.120 8.840 9.060 1,058,618 +0.16(+1.80%)
Aug 10, 2012 8.810 9.110 8.690 8.900 1,918,223 +0.07(+0.79%)
Aug 09, 2012 8.580 8.830 8.360 8.830 1,504,873 +0.26(+3.03%)
Aug 08, 2012 8.010 8.860 7.900 8.570 3,168,533 +0.49(+6.06%)
Aug 07, 2012 8.010 8.130 7.950 8.080 952,799 +0.12(+1.51%)
Aug 06, 2012 7.790 8.050 7.750 7.960 1,091,494 +0.18(+2.31%)
Aug 03, 2012 7.820 7.930 7.740 7.780 1,034,161 +0.17(+2.23%)
Aug 02, 2012 7.600 7.840 7.540 7.610 992,630 -0.02(-0.26%)
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.