New York Times Company (NY: NYT )

43.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.310 8.460 8.090 8.180 2,093,447 -0.10(-1.21%)
Aug 30, 2011 8.100 8.355 7.890 8.280 3,104,205 +0.10(+1.22%)
Aug 29, 2011 7.420 8.190 7.351 8.180 2,450,908 +0.87(+11.90%)
Aug 26, 2011 6.930 7.370 6.830 7.310 1,763,763 +0.27(+3.84%)
Aug 25, 2011 7.380 7.410 7.000 7.040 1,567,849 -0.29(-3.96%)
Aug 24, 2011 7.000 7.400 6.980 7.330 3,176,195 +0.33(+4.71%)
Aug 23, 2011 6.680 7.050 6.570 7.000 2,134,881 +0.45(+6.87%)
Aug 22, 2011 6.870 6.900 6.475 6.550 1,421,765 -0.08(-1.21%)
Aug 19, 2011 6.760 6.990 6.590 6.630 2,646,925 -0.25(-3.63%)
Aug 18, 2011 7.030 7.130 6.780 6.880 3,160,840 -0.40(-5.49%)
Aug 17, 2011 7.560 7.600 7.220 7.280 2,491,362 -0.20(-2.67%)
Aug 16, 2011 7.520 7.580 7.320 7.480 2,043,631 -0.19(-2.48%)
Aug 15, 2011 7.440 7.680 7.340 7.670 1,516,358 +0.31(+4.21%)
Aug 12, 2011 7.540 7.700 7.270 7.360 1,634,869 -0.08(-1.08%)
Aug 11, 2011 6.980 7.600 6.940 7.440 2,949,078 +0.50(+7.20%)
Aug 10, 2011 7.420 7.420 6.940 6.940 2,855,182 -0.72(-9.40%)
Aug 09, 2011 7.300 7.660 6.890 7.660 4,395,267 +0.71(+10.22%)
Aug 08, 2011 7.300 7.550 6.890 6.950 3,709,590 -0.62(-8.19%)
Aug 05, 2011 7.730 7.890 7.280 7.570 2,965,885 -0.01(-0.13%)
Aug 04, 2011 8.050 8.140 7.520 7.580 3,537,177 -0.62(-7.56%)
Aug 03, 2011 7.990 8.280 7.680 8.200 3,898,668 +0.21(+2.63%)
Aug 02, 2011 8.480 8.530 7.990 7.990 2,742,826 -0.58(-6.77%)
Aug 01, 2011 8.720 8.780 8.250 8.570 2,514,612 -0.01(-0.12%)
Jul 29, 2011 8.530 8.780 8.470 8.580 877,693 -0.08(-0.92%)
Jul 28, 2011 8.650 8.915 8.611 8.660 1,068,209 +0.00(+0.00%)
Jul 27, 2011 8.920 8.970 8.640 8.660 1,900,896 -0.35(-3.88%)
Jul 26, 2011 9.070 9.100 8.930 9.010 1,728,292 +0.01(+0.11%)
Jul 25, 2011 9.030 9.060 8.930 9.000 1,249,575 -0.05(-0.55%)
Jul 22, 2011 8.980 9.070 8.940 9.050 1,958,405 -0.09(-0.98%)
Jul 21, 2011 9.510 9.730 9.100 9.140 5,362,390 +0.17(+1.90%)
Jul 20, 2011 8.600 9.020 8.530 8.970 3,160,611 +0.40(+4.67%)
Jul 19, 2011 8.480 8.650 8.440 8.570 1,703,693 +0.15(+1.78%)
Jul 18, 2011 8.720 8.740 8.230 8.420 2,752,214 -0.25(-2.88%)
Jul 15, 2011 8.570 8.700 8.440 8.670 1,930,142 +0.26(+3.09%)
Jul 14, 2011 8.920 8.970 8.335 8.410 2,973,195 -0.48(-5.40%)
Jul 13, 2011 8.840 9.070 8.810 8.890 1,539,402 +0.11(+1.25%)
Jul 12, 2011 8.640 8.970 8.640 8.780 1,387,886 +0.09(+1.04%)
Jul 11, 2011 8.820 8.860 8.600 8.690 1,615,049 -0.29(-3.23%)
Jul 08, 2011 9.140 9.240 8.870 8.980 1,803,128 -0.23(-2.50%)
Jul 07, 2011 8.980 9.250 8.970 9.210 2,671,906 +0.31(+3.48%)
Jul 06, 2011 8.860 9.010 8.730 8.900 3,491,840 +0.07(+0.79%)
Jul 05, 2011 8.860 8.990 8.710 8.830 3,281,272 +0.12(+1.38%)
Jul 01, 2011 8.750 8.870 8.620 8.710 2,369,876 -0.01(-0.11%)
Jun 30, 2011 8.570 8.740 8.500 8.720 2,061,865 +0.15(+1.75%)
Jun 29, 2011 8.510 8.570 8.340 8.570 1,512,801 +0.12(+1.42%)
Jun 28, 2011 8.350 8.510 8.300 8.450 1,391,636 +0.16(+1.93%)
Jun 27, 2011 7.990 8.370 7.940 8.290 3,644,916 +0.31(+3.88%)
Jun 24, 2011 8.110 8.190 7.850 7.980 13,204,730 -0.10(-1.24%)
Jun 23, 2011 8.130 8.140 7.960 8.080 1,804,998 -0.18(-2.18%)
Jun 22, 2011 8.340 8.390 8.220 8.260 1,178,606 -0.10(-1.20%)
Jun 21, 2011 8.170 8.520 8.120 8.360 2,312,429 +0.22(+2.70%)
Jun 20, 2011 7.960 8.140 7.950 8.140 1,997,767 -0.04(-0.49%)
Jun 17, 2011 7.870 8.200 7.830 8.180 2,641,662 +0.41(+5.28%)
Jun 16, 2011 7.750 7.940 7.710 7.770 1,247,792 +0.00(+0.00%)
Jun 15, 2011 7.770 7.890 7.690 7.770 1,647,930 -0.12(-1.52%)
Jun 14, 2011 7.920 8.070 7.820 7.890 1,365,988 +0.11(+1.41%)
Jun 13, 2011 7.890 7.950 7.750 7.780 1,401,935 -0.07(-0.89%)
Jun 10, 2011 8.130 8.150 7.790 7.850 3,823,286 -0.32(-3.92%)
Jun 09, 2011 8.000 8.220 7.950 8.170 1,851,881 +0.22(+2.77%)
Jun 08, 2011 8.110 8.170 7.830 7.950 3,193,029 -0.17(-2.09%)
Jun 07, 2011 8.090 8.360 8.050 8.120 3,187,956 +0.08(+1.00%)
Jun 06, 2011 8.050 8.270 8.020 8.040 3,110,903 -0.02(-0.25%)
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.