New York Times Company (NY: NYT )

40.90 USD -0.56 (-1.36%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.600 9.640 9.350 9.470 1,148,247 -0.12(-1.25%)
Mar 30, 2011 9.590 9.590 9.590 9.590 2,532,025 +0.19(+2.02%)
Mar 29, 2011 9.220 9.420 9.200 9.400 1,240,053 +0.18(+1.95%)
Mar 28, 2011 9.290 9.440 9.070 9.220 1,221,522 -0.06(-0.65%)
Mar 25, 2011 9.270 9.390 9.170 9.280 741,404 +0.07(+0.76%)
Mar 24, 2011 9.310 9.340 9.090 9.210 2,332,382 -0.06(-0.65%)
Mar 23, 2011 9.430 9.480 9.240 9.270 1,770,376 -0.14(-1.49%)
Mar 22, 2011 9.690 9.760 9.400 9.410 1,699,277 -0.28(-2.89%)
Mar 21, 2011 9.510 9.740 9.490 9.690 2,177,539 +0.51(+5.56%)
Mar 18, 2011 8.940 9.210 8.790 9.180 2,096,970 +0.29(+3.26%)
Mar 17, 2011 9.040 9.350 8.850 8.890 2,349,073 +0.04(+0.45%)
Mar 16, 2011 8.990 9.120 8.720 8.850 1,362,813 -0.17(-1.88%)
Mar 15, 2011 8.940 9.150 8.920 9.020 2,006,087 -0.13(-1.42%)
Mar 14, 2011 9.270 9.415 9.080 9.150 1,927,445 -0.21(-2.24%)
Mar 11, 2011 9.390 9.440 9.270 9.360 1,921,214 -0.10(-1.06%)
Mar 10, 2011 9.710 9.820 9.450 9.460 1,843,926 -0.42(-4.25%)
Mar 09, 2011 10.03 10.17 9.870 9.880 1,190,959 -0.19(-1.89%)
Mar 08, 2011 9.760 10.19 9.760 10.07 1,781,363 +0.30(+3.07%)
Mar 07, 2011 10.23 10.23 9.740 9.770 2,390,606 -0.47(-4.59%)
Mar 04, 2011 10.36 10.51 10.05 10.24 2,671,438 -0.62(-5.71%)
Mar 03, 2011 10.73 10.98 10.67 10.86 1,880,731 +0.22(+2.07%)
Mar 02, 2011 10.05 10.64 10.05 10.64 1,957,450 +0.52(+5.14%)
Mar 01, 2011 10.40 10.56 10.05 10.12 1,793,486 -0.28(-2.69%)
Feb 28, 2011 10.13 10.41 10.04 10.40 1,248,785 +0.32(+3.17%)
Feb 25, 2011 9.840 10.10 9.820 10.08 1,098,293 +0.32(+3.28%)
Feb 24, 2011 9.870 9.970 9.660 9.760 1,882,447 -0.14(-1.41%)
Feb 23, 2011 10.17 10.25 9.870 9.900 1,500,127 -0.28(-2.75%)
Feb 22, 2011 10.54 10.56 10.17 10.18 1,075,451 -0.50(-4.68%)
Feb 18, 2011 10.65 10.72 10.53 10.68 680,876 +0.09(+0.85%)
Feb 17, 2011 10.33 10.62 10.29 10.59 1,174,148 +0.23(+2.22%)
Feb 16, 2011 10.30 10.40 10.19 10.36 974,218 +0.14(+1.37%)
Feb 15, 2011 10.28 10.37 10.20 10.22 1,255,536 -0.09(-0.87%)
Feb 14, 2011 10.49 10.52 10.24 10.31 1,810,949 -0.15(-1.43%)
Feb 11, 2011 10.56 10.56 10.30 10.46 1,320,762 -0.14(-1.32%)
Feb 10, 2011 10.51 10.65 10.44 10.60 928,742 +0.06(+0.57%)
Feb 09, 2011 10.76 10.79 10.44 10.54 1,352,513 -0.27(-2.50%)
Feb 08, 2011 10.90 11.02 10.64 10.81 1,295,421 -0.09(-0.83%)
Feb 07, 2011 10.63 11.72 10.57 10.90 4,366,714 +0.29(+2.73%)
Feb 04, 2011 10.81 11.10 10.53 10.61 2,260,487 -0.16(-1.49%)
Feb 03, 2011 10.69 10.80 10.11 10.77 4,492,079 +0.03(+0.28%)
Feb 02, 2011 10.35 10.85 10.30 10.74 2,113,616 +0.38(+3.67%)
Feb 01, 2011 10.16 10.50 10.11 10.36 1,403,071 +0.25(+2.47%)
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.