New York Times Company (NY: NYT )

47.44 USD +0.24 (+0.51%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.830 6.860 6.690 6.790 711,980 +0.04(+0.59%)
Mar 29, 2012 6.720 6.770 6.650 6.750 955,749 -0.02(-0.30%)
Mar 28, 2012 6.880 6.910 6.660 6.770 1,170,288 -0.12(-1.74%)
Mar 27, 2012 7.030 7.030 6.890 6.890 776,937 -0.15(-2.13%)
Mar 26, 2012 6.890 7.040 6.870 7.040 1,206,347 +0.18(+2.62%)
Mar 23, 2012 6.630 6.860 6.550 6.860 1,032,050 +0.22(+3.31%)
Mar 22, 2012 6.730 6.785 6.600 6.640 1,081,925 -0.18(-2.64%)
Mar 21, 2012 6.910 6.930 6.770 6.820 1,396,350 -0.10(-1.45%)
Mar 20, 2012 6.830 6.930 6.795 6.920 992,006 +0.05(+0.73%)
Mar 19, 2012 6.770 6.970 6.710 6.870 1,528,934 +0.07(+1.03%)
Mar 16, 2012 6.800 6.855 6.740 6.800 2,352,237 +0.01(+0.15%)
Mar 15, 2012 6.580 6.790 6.470 6.790 1,982,047 +0.21(+3.19%)
Mar 14, 2012 6.550 6.620 6.380 6.580 1,522,229 -0.01(-0.15%)
Mar 13, 2012 6.570 6.620 6.480 6.590 1,229,684 +0.09(+1.38%)
Mar 12, 2012 6.660 6.700 6.480 6.500 871,654 -0.16(-2.40%)
Mar 09, 2012 6.640 6.690 6.510 6.660 1,128,231 +0.05(+0.76%)
Mar 08, 2012 6.600 6.630 6.470 6.610 1,135,391 +0.09(+1.38%)
Mar 07, 2012 6.600 6.610 6.500 6.520 1,020,558 -0.03(-0.46%)
Mar 06, 2012 6.630 6.670 6.540 6.550 1,897,611 -0.18(-2.67%)
Mar 05, 2012 6.520 6.770 6.500 6.730 1,523,574 +0.18(+2.75%)
Mar 02, 2012 6.710 6.750 6.510 6.550 1,222,095 -0.16(-2.38%)
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.