New York Times Company (NY: NYT )

46.82 USD +0.43 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.080 4.190 3.930 4.130 0 -0.07(-1.67%)
Feb 26, 2009 3.980 4.200 3.870 4.200 1,839,381 +0.24(+6.06%)
Feb 25, 2009 3.940 4.080 3.490 3.960 1,507,251 +0.01(+0.25%)
Feb 24, 2009 3.940 4.170 3.820 3.950 1,899,613 -0.04(-1.00%)
Feb 23, 2009 4.050 4.110 3.920 3.990 1,565,587 -0.08(-1.97%)
Feb 20, 2009 3.470 4.140 3.440 4.070 0 +0.56(+15.95%)
Feb 19, 2009 5.330 4.020 3.460 3.510 1,428,274 -0.20(-5.39%)
Feb 18, 2009 3.780 3.830 3.650 3.710 825,911 -0.06(-1.59%)
Feb 17, 2009 3.940 3.940 3.730 3.770 868,666 -0.29(-7.14%)
Feb 13, 2009 4.320 4.320 3.990 4.060 1,004,446 -0.25(-5.80%)
Feb 12, 2009 4.280 4.320 4.050 4.310 840,154 -0.02(-0.46%)
Feb 11, 2009 4.230 4.420 4.180 4.330 857,584 +0.10(+2.36%)
Feb 10, 2009 4.670 4.800 4.230 4.230 1,835,450 -0.49(-10.38%)
Feb 09, 2009 5.100 5.100 4.720 4.720 856,213 -0.33(-6.53%)
Feb 06, 2009 4.880 5.250 4.810 5.050 1,374,530 +0.15(+3.06%)
Feb 05, 2009 4.785 4.950 4.730 4.900 670,700 +0.11(+2.30%)
Feb 04, 2009 5.070 5.110 4.790 4.790 1,016,986 -0.31(-6.08%)
Feb 03, 2009 4.880 5.100 4.680 5.100 1,516,253 +0.24(+4.94%)
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.