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 (%)
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%)
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.