New York Times Company (NY: NYT )

44.29 USD +0.54 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.840 10.02 9.725 9.760 1,347,077 -0.15(-1.51%)
Sep 27, 2012 9.660 9.930 9.600 9.910 1,040,082 +0.31(+3.23%)
Sep 26, 2012 9.640 9.740 9.510 9.600 876,594 +0.00(+0.00%)
Sep 25, 2012 9.680 9.910 9.580 9.600 1,035,827 +0.01(+0.10%)
Sep 24, 2012 9.550 9.670 9.465 9.590 650,058 +0.01(+0.10%)
Sep 21, 2012 9.650 9.700 9.540 9.580 1,414,839 +0.06(+0.63%)
Sep 20, 2012 9.450 9.530 9.350 9.520 797,082 +0.02(+0.21%)
Sep 19, 2012 9.550 9.710 9.460 9.500 1,156,317 +0.00(+0.00%)
Sep 18, 2012 9.710 9.760 9.450 9.500 1,055,262 -0.21(-2.16%)
Sep 17, 2012 9.740 9.790 9.620 9.710 745,609 -0.09(-0.92%)
Sep 14, 2012 9.740 9.950 9.715 9.800 1,444,333 +0.14(+1.45%)
Sep 13, 2012 9.490 9.790 9.452 9.660 1,147,022 +0.13(+1.36%)
Sep 12, 2012 9.580 9.610 9.400 9.530 887,602 -0.02(-0.21%)
Sep 11, 2012 9.490 9.610 9.400 9.550 1,128,863 +0.05(+0.53%)
Sep 10, 2012 9.550 9.650 9.490 9.500 889,279 -0.08(-0.84%)
Sep 07, 2012 9.600 9.635 9.470 9.580 868,205 +0.05(+0.52%)
Sep 06, 2012 9.310 9.560 9.310 9.530 1,735,618 +0.25(+2.69%)
Sep 05, 2012 9.380 9.480 9.260 9.280 1,516,425 -0.06(-0.64%)
Sep 04, 2012 9.220 9.425 9.100 9.340 983,952 +0.15(+1.63%)
Aug 31, 2012 9.260 9.260 9.030 9.190 836,116 +0.03(+0.33%)
Aug 30, 2012 9.230 9.290 9.085 9.160 540,793 -0.11(-1.19%)
Aug 29, 2012 9.170 9.330 9.110 9.270 548,681 +0.16(+1.76%)
Aug 27, 2012 9.210 9.410 9.090 9.110 1,081,114 -0.11(-1.19%)
Aug 24, 2012 9.000 9.260 9.000 9.220 1,028,243 +0.15(+1.65%)
Aug 23, 2012 9.200 9.230 8.970 9.070 1,364,787 -0.13(-1.41%)
Aug 22, 2012 9.270 9.400 9.040 9.200 1,238,609 -0.06(-0.65%)
Aug 21, 2012 9.430 9.570 9.225 9.260 1,549,153 -0.10(-1.07%)
Aug 20, 2012 9.400 9.420 9.190 9.360 984,834 -0.04(-0.43%)
Aug 17, 2012 9.360 9.510 9.290 9.400 1,425,963 +0.01(+0.11%)
Aug 16, 2012 9.250 9.400 9.200 9.390 1,257,513 +0.17(+1.84%)
Aug 15, 2012 9.060 9.250 8.990 9.220 1,281,926 +0.13(+1.43%)
Aug 14, 2012 9.160 9.260 8.980 9.090 1,116,443 +0.03(+0.33%)
Aug 13, 2012 8.910 9.120 8.840 9.060 1,058,618 +0.16(+1.80%)
Aug 10, 2012 8.810 9.110 8.690 8.900 1,918,223 +0.07(+0.79%)
Aug 09, 2012 8.580 8.830 8.360 8.830 1,504,873 +0.26(+3.03%)
Aug 08, 2012 8.010 8.860 7.900 8.570 3,168,533 +0.49(+6.06%)
Aug 07, 2012 8.010 8.130 7.950 8.080 952,799 +0.12(+1.51%)
Aug 06, 2012 7.790 8.050 7.750 7.960 1,091,494 +0.18(+2.31%)
Aug 03, 2012 7.820 7.930 7.740 7.780 1,034,161 +0.17(+2.23%)
Aug 02, 2012 7.600 7.840 7.540 7.610 992,630 -0.02(-0.26%)
Aug 01, 2012 7.810 7.850 7.620 7.630 1,009,481 -0.12(-1.55%)
Jul 31, 2012 7.770 7.860 7.705 7.750 1,169,190 -0.06(-0.77%)
Jul 30, 2012 7.910 7.970 7.710 7.810 1,202,155 -0.10(-1.26%)
Jul 27, 2012 7.830 8.000 7.650 7.910 1,688,093 +0.11(+1.41%)
Jul 26, 2012 7.170 7.970 7.170 7.800 2,284,036 +0.75(+10.64%)
Jul 25, 2012 7.110 7.140 7.000 7.050 1,212,389 +0.00(+0.00%)
Jul 24, 2012 7.190 7.190 6.930 7.050 795,025 -0.09(-1.26%)
Jul 23, 2012 7.250 7.290 7.050 7.140 725,998 -0.27(-3.64%)
Jul 20, 2012 7.420 7.490 7.350 7.410 636,564 -0.07(-0.94%)
Jul 19, 2012 7.600 7.680 7.460 7.480 802,490 -0.09(-1.19%)
Jul 18, 2012 7.460 7.700 7.420 7.570 937,910 +0.11(+1.47%)
Jul 17, 2012 7.530 7.580 7.410 7.460 861,212 +0.00(+0.00%)
Jul 16, 2012 7.410 7.600 7.360 7.460 697,191 -0.01(-0.13%)
Jul 13, 2012 7.460 7.590 7.430 7.470 609,680 +0.06(+0.81%)
Jul 12, 2012 7.390 7.480 7.330 7.410 984,157 -0.05(-0.67%)
Jul 11, 2012 7.570 7.660 7.350 7.460 1,008,688 -0.07(-0.93%)
Jul 10, 2012 7.780 7.900 7.450 7.530 850,122 -0.17(-2.21%)
Jul 09, 2012 7.680 7.830 7.600 7.700 733,743 +0.02(+0.26%)
Jul 06, 2012 7.680 7.835 7.630 7.680 1,303,675 -0.11(-1.41%)
Jul 05, 2012 7.910 7.980 7.740 7.790 1,197,193 -0.19(-2.38%)
Jul 03, 2012 7.970 8.000 7.740 7.980 1,126,333 +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.