New York Times Company (NY: NYT )

54.75 USD -0.25 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.06 13.47 12.85 12.92 2,289,031 -0.09(-0.69%)
Jan 28, 2010 13.27 13.40 12.66 13.01 1,456,238 -0.22(-1.66%)
Jan 27, 2010 13.26 13.94 12.94 13.23 2,959,063 +0.21(+1.61%)
Jan 26, 2010 12.38 13.24 12.38 13.02 2,740,125 +0.51(+4.08%)
Jan 25, 2010 12.70 12.70 12.12 12.51 1,989,263 +0.06(+0.48%)
Jan 22, 2010 12.60 13.17 12.43 12.45 2,135,715 -0.26(-2.05%)
Jan 21, 2010 13.30 13.64 12.70 12.71 3,026,306 -0.60(-4.51%)
Jan 20, 2010 13.43 13.69 13.05 13.31 2,910,062 -0.39(-2.85%)
Jan 19, 2010 13.34 13.72 13.23 13.70 2,028,852 +0.37(+2.78%)
Jan 15, 2010 13.89 13.33 13.33 13.33 2,577,600 -0.62(-4.44%)
Jan 14, 2010 13.77 14.10 13.60 13.95 1,753,470 +0.05(+0.36%)
Jan 13, 2010 13.98 14.06 13.47 13.90 2,479,648 +0.04(+0.29%)
Jan 12, 2010 14.48 14.69 13.59 13.86 3,077,427 -0.81(-5.52%)
Jan 11, 2010 14.12 14.87 14.05 14.67 2,946,902 +0.56(+3.97%)
Jan 08, 2010 14.09 14.19 13.75 14.11 1,803,402 -0.09(-0.63%)
Jan 07, 2010 13.64 14.22 13.58 14.20 2,253,799 +0.44(+3.20%)
Jan 06, 2010 13.47 13.93 13.37 13.76 2,580,366 +0.30(+2.23%)
Jan 05, 2010 13.05 13.87 13.00 13.46 4,396,932 +0.43(+3.30%)
Jan 04, 2010 12.65 13.19 12.49 13.03 2,536,000 +0.67(+5.42%)
Dec 31, 2009 12.63 12.36 12.36 12.36 2,164,800 -0.27(-2.14%)
Dec 30, 2009 12.10 12.75 12.05 12.63 2,714,157 +0.50(+4.12%)
Dec 29, 2009 12.31 12.41 12.00 12.13 1,515,571 -0.09(-0.74%)
Dec 28, 2009 12.21 12.26 12.11 12.22 1,470,116 +0.06(+0.49%)
Dec 24, 2009 12.09 12.46 12.09 12.16 1,037,391 +0.06(+0.50%)
Dec 23, 2009 11.99 12.11 11.46 12.10 4,647,081 +1.07(+9.70%)
Dec 22, 2009 10.97 11.18 10.70 11.03 2,698,840 +0.24(+2.22%)
Dec 21, 2009 10.68 10.84 10.38 10.79 3,424,460 +0.39(+3.75%)
Dec 18, 2009 10.56 11.11 10.10 10.40 4,089,483 +0.15(+1.46%)
Dec 17, 2009 10.59 10.59 10.23 10.25 1,835,805 -0.36(-3.39%)
Dec 16, 2009 10.02 10.75 10.02 10.61 3,901,237 +0.51(+5.05%)
Dec 15, 2009 9.670 10.12 9.515 10.10 2,584,239 +0.41(+4.23%)
Dec 14, 2009 9.460 9.750 9.450 9.690 2,100,819 +0.50(+5.44%)
Dec 11, 2009 9.180 9.240 8.980 9.190 1,711,783 +0.11(+1.21%)
Dec 10, 2009 8.890 9.320 8.880 9.080 4,447,800 +0.12(+1.34%)
Dec 09, 2009 8.980 9.020 8.730 8.960 2,640,070 -0.05(-0.55%)
Dec 08, 2009 8.900 9.290 8.620 9.010 2,696,730 +0.11(+1.24%)
Dec 07, 2009 8.610 9.030 8.610 8.900 3,042,410 +0.18(+2.06%)
Dec 04, 2009 8.650 8.900 8.340 8.720 1,641,957 +0.17(+1.99%)
Dec 03, 2009 8.610 8.800 8.550 8.550 1,228,346 +0.03(+0.35%)
Dec 02, 2009 8.600 8.780 8.390 8.520 899,214 -0.08(-0.93%)
Dec 01, 2009 8.680 8.800 8.480 8.600 1,060,046 +0.16(+1.90%)
Nov 30, 2009 8.700 8.780 8.340 8.440 1,732,205 -0.32(-3.65%)
Nov 27, 2009 8.490 8.870 8.320 8.760 621,814 -0.23(-2.56%)
Nov 25, 2009 8.920 9.040 8.890 8.990 828,736 +0.11(+1.24%)
Nov 24, 2009 8.890 9.150 8.730 8.880 866,521 -0.03(-0.34%)
Nov 23, 2009 8.970 9.100 8.840 8.910 1,241,626 +0.26(+3.01%)
Nov 20, 2009 8.860 8.860 8.360 8.650 1,019,243 -0.19(-2.15%)
Nov 19, 2009 9.160 9.170 8.690 8.840 1,468,306 -0.41(-4.43%)
Nov 18, 2009 9.460 9.515 9.160 9.250 1,486,681 -0.30(-3.14%)
Nov 17, 2009 9.500 9.580 9.235 9.550 997,351 +0.00(+0.00%)
Nov 16, 2009 9.130 9.622 8.970 9.550 1,589,977 +0.60(+6.70%)
Nov 13, 2009 9.040 9.170 8.890 8.950 1,735,816 +0.04(+0.45%)
Nov 12, 2009 8.940 9.200 8.860 8.910 1,655,995 -0.08(-0.89%)
Nov 11, 2009 8.810 9.150 8.810 8.990 2,157,407 +0.32(+3.69%)
Nov 10, 2009 8.590 8.810 8.470 8.670 1,714,483 +0.04(+0.46%)
Nov 09, 2009 8.210 8.705 8.140 8.630 2,068,556 +0.46(+5.63%)
Nov 06, 2009 7.970 8.410 7.970 8.170 1,949,724 -0.09(-1.09%)
Nov 05, 2009 7.710 8.280 7.710 8.260 2,320,566 +0.61(+7.97%)
Nov 04, 2009 8.030 8.250 7.600 7.650 2,879,134 -0.33(-4.14%)
Nov 03, 2009 7.710 8.010 7.540 7.980 3,399,805 +0.20(+2.57%)
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.