New York Times Company (NY: NYT )

41.46 USD -0.39 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.600 7.650 7.510 7.590 1,519,587 -0.02(-0.26%)
May 23, 2011 7.560 7.680 7.390 7.610 1,271,318 -0.08(-1.04%)
May 20, 2011 7.880 7.900 7.650 7.690 3,147,579 -0.19(-2.41%)
May 19, 2011 7.800 7.980 7.780 7.880 3,014,406 +0.02(+0.25%)
May 18, 2011 7.190 7.870 7.190 7.860 5,897,705 +0.67(+9.32%)
May 17, 2011 7.270 7.340 7.190 7.190 2,240,976 -0.11(-1.51%)
May 16, 2011 7.460 7.500 7.270 7.300 2,729,650 -0.19(-2.54%)
May 13, 2011 7.670 7.705 7.480 7.490 1,681,084 -0.19(-2.47%)
May 12, 2011 7.760 7.800 7.650 7.680 1,608,051 -0.13(-1.66%)
May 11, 2011 7.920 8.005 7.780 7.810 1,814,831 -0.11(-1.39%)
May 10, 2011 7.830 7.940 7.720 7.920 2,374,428 +0.12(+1.54%)
May 09, 2011 8.000 8.020 7.750 7.800 2,139,602 -0.21(-2.62%)
May 06, 2011 8.380 8.460 8.000 8.010 2,054,480 -0.22(-2.67%)
May 05, 2011 7.970 8.420 7.970 8.230 3,022,856 +0.22(+2.75%)
May 04, 2011 8.010 8.100 7.960 8.010 1,417,646 +0.01(+0.12%)
May 03, 2011 8.040 8.110 7.920 8.000 1,874,856 -0.05(-0.62%)
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.