New York Times Company (NY: NYT )

47.35 USD +1.19 (+2.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.