New York Times Company (NY: NYT )

40.92 USD +0.60 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.930 7.310 6.860 7.280 1,598,201 +0.68(+10.30%)
Nov 29, 2011 6.730 6.760 6.590 6.600 1,436,503 -0.10(-1.49%)
Nov 28, 2011 6.650 6.865 6.590 6.700 1,053,741 +0.19(+2.92%)
Nov 25, 2011 6.630 6.750 6.510 6.510 338,663 -0.17(-2.54%)
Nov 23, 2011 6.860 6.910 6.640 6.680 858,482 -0.26(-3.75%)
Nov 22, 2011 6.920 6.995 6.760 6.940 1,172,824 -0.01(-0.14%)
Nov 21, 2011 7.000 7.070 6.910 6.950 911,222 -0.24(-3.34%)
Nov 18, 2011 7.210 7.280 7.120 7.190 1,119,254 +0.02(+0.28%)
Nov 17, 2011 7.080 7.190 6.970 7.170 1,515,429 +0.10(+1.41%)
Nov 16, 2011 7.000 7.280 6.960 7.070 1,415,842 -0.06(-0.84%)
Nov 15, 2011 7.030 7.230 6.930 7.130 639,573 +0.06(+0.85%)
Nov 14, 2011 7.110 7.190 7.000 7.070 644,678 -0.11(-1.53%)
Nov 11, 2011 7.120 7.270 7.050 7.180 1,045,263 +0.19(+2.72%)
Nov 10, 2011 7.070 7.070 6.880 6.990 965,703 +0.09(+1.30%)
Nov 09, 2011 7.150 7.200 6.890 6.900 1,259,136 -0.48(-6.50%)
Nov 08, 2011 7.440 7.480 7.200 7.380 1,535,721 +0.03(+0.41%)
Nov 07, 2011 7.450 7.520 7.200 7.350 802,652 -0.11(-1.47%)
Nov 04, 2011 7.460 7.520 7.280 7.460 928,700 -0.14(-1.84%)
Nov 03, 2011 7.640 7.720 7.340 7.600 1,136,747 +0.08(+1.06%)
Nov 02, 2011 7.320 7.574 7.280 7.520 1,341,442 +0.36(+5.03%)
Nov 01, 2011 7.270 7.490 7.120 7.160 1,892,247 -0.46(-6.04%)
Oct 31, 2011 7.680 7.800 7.510 7.620 1,283,597 -0.21(-2.68%)
Oct 28, 2011 7.820 7.900 7.630 7.830 1,710,718 -0.06(-0.76%)
Oct 27, 2011 7.630 7.990 7.600 7.890 2,932,552 +0.56(+7.64%)
Oct 26, 2011 6.900 7.395 6.850 7.330 2,279,720 +0.14(+1.95%)
Oct 25, 2011 7.330 7.400 7.060 7.190 1,974,441 -0.24(-3.23%)
Oct 24, 2011 7.280 7.580 7.200 7.430 1,854,602 +0.22(+3.05%)
Oct 21, 2011 7.270 7.390 7.090 7.210 1,491,901 +0.09(+1.26%)
Oct 20, 2011 6.650 7.200 6.560 7.120 2,885,364 +0.60(+9.20%)
Oct 19, 2011 6.870 6.945 6.495 6.520 1,901,670 -0.36(-5.23%)
Oct 18, 2011 6.670 6.970 6.490 6.880 1,666,335 +0.23(+3.46%)
Oct 17, 2011 6.850 6.970 6.490 6.650 2,024,098 -0.30(-4.32%)
Oct 14, 2011 6.930 7.160 6.760 6.950 1,609,059 +0.14(+2.06%)
Oct 13, 2011 6.760 6.860 6.570 6.810 1,273,319 -0.04(-0.58%)
Oct 12, 2011 6.830 6.995 6.800 6.850 1,579,361 +0.09(+1.33%)
Oct 11, 2011 6.580 6.810 6.550 6.760 1,527,406 +0.11(+1.65%)
Oct 10, 2011 6.590 6.825 6.480 6.650 1,839,098 +0.21(+3.26%)
Oct 07, 2011 6.810 6.870 6.430 6.440 2,797,697 -0.31(-4.59%)
Oct 06, 2011 6.700 6.790 6.470 6.750 4,838,171 +0.76(+12.69%)
Oct 05, 2011 6.080 6.110 5.900 5.990 2,418,346 -0.04(-0.66%)
Oct 04, 2011 5.570 6.070 5.500 6.030 5,164,886 +0.36(+6.35%)
Oct 03, 2011 5.810 5.930 5.560 5.670 3,277,787 -0.14(-2.41%)
Sep 30, 2011 6.010 6.010 5.770 5.810 2,833,300 -0.34(-5.53%)
Sep 29, 2011 5.800 6.150 5.770 6.150 2,907,587 +0.50(+8.85%)
Sep 28, 2011 6.080 6.160 5.610 5.650 1,763,487 -0.43(-7.07%)
Sep 27, 2011 6.080 6.370 6.020 6.080 2,399,300 +0.17(+2.88%)
Sep 26, 2011 5.870 5.920 5.560 5.910 1,887,347 +0.12(+2.07%)
Sep 23, 2011 5.680 5.890 5.620 5.790 2,131,062 +0.03(+0.52%)
Sep 22, 2011 5.920 6.050 5.640 5.760 3,589,269 -0.42(-6.80%)
Sep 21, 2011 6.650 6.700 6.180 6.180 3,652,098 -0.46(-6.93%)
Sep 20, 2011 6.990 7.040 6.640 6.640 2,543,544 -0.31(-4.46%)
Sep 19, 2011 7.020 7.110 6.850 6.950 1,942,421 -0.30(-4.14%)
Sep 16, 2011 7.520 7.520 7.160 7.250 2,000,597 -0.14(-1.89%)
Sep 15, 2011 7.320 7.420 7.200 7.390 1,156,336 +0.13(+1.79%)
Sep 14, 2011 7.360 7.430 7.100 7.260 1,594,360 -0.01(-0.14%)
Sep 13, 2011 7.060 7.310 7.020 7.270 1,362,435 +0.22(+3.12%)
Sep 12, 2011 6.990 7.150 6.810 7.050 2,336,550 -0.13(-1.81%)
Sep 09, 2011 7.270 7.380 7.050 7.180 1,835,276 -0.25(-3.36%)
Sep 08, 2011 7.610 7.700 7.350 7.430 1,147,449 -0.26(-3.38%)
Sep 07, 2011 7.520 7.700 7.510 7.690 1,746,559 +0.35(+4.77%)
Sep 06, 2011 7.240 7.420 7.200 7.340 1,499,092 -0.18(-2.39%)
Sep 02, 2011 7.750 7.800 7.460 7.520 1,533,492 -0.42(-5.29%)
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.