New York Times Company (NY: NYT )

42.99 USD -0.79 (-1.80%)
Streaming Delayed Price Updated: 12:04 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 8.220 8.570 8.190 8.530 646,395 +0.29(+3.52%)
Dec 28, 2012 8.240 8.360 8.150 8.240 407,981 -0.03(-0.36%)
Dec 27, 2012 8.320 8.450 8.190 8.270 668,013 -0.06(-0.72%)
Dec 26, 2012 8.490 8.500 8.270 8.330 732,822 -0.15(-1.77%)
Dec 24, 2012 8.590 8.620 8.360 8.480 312,102 -0.15(-1.74%)
Dec 21, 2012 8.830 8.890 8.520 8.630 1,271,808 -0.16(-1.82%)
Dec 20, 2012 8.830 8.840 8.700 8.790 577,148 -0.04(-0.45%)
Dec 19, 2012 8.710 8.880 8.620 8.830 874,844 +0.15(+1.73%)
Dec 18, 2012 8.410 8.720 8.370 8.680 1,205,070 +0.27(+3.21%)
Dec 17, 2012 8.360 8.440 8.210 8.410 1,058,928 +0.11(+1.33%)
Dec 14, 2012 8.220 8.440 8.135 8.300 778,688 +0.04(+0.48%)
Dec 13, 2012 8.310 8.360 8.110 8.260 1,018,308 -0.02(-0.24%)
Dec 12, 2012 8.450 8.490 8.260 8.280 787,963 -0.15(-1.78%)
Dec 11, 2012 8.450 8.480 8.370 8.430 877,095 +0.03(+0.36%)
Dec 10, 2012 8.350 8.400 8.260 8.400 482,432 +0.03(+0.36%)
Dec 07, 2012 8.310 8.415 8.231 8.370 373,432 +0.09(+1.09%)
Dec 06, 2012 8.130 8.320 8.115 8.280 617,112 +0.15(+1.85%)
Dec 05, 2012 8.120 8.210 8.040 8.130 692,294 +0.07(+0.87%)
Dec 04, 2012 8.150 8.180 7.990 8.060 1,885,366 -0.05(-0.62%)
Nov 30, 2012 8.410 8.410 7.980 8.110 1,730,234 -0.26(-3.11%)
Nov 29, 2012 8.310 8.500 8.220 8.370 1,343,947 +0.13(+1.58%)
Nov 28, 2012 7.990 8.250 7.920 8.240 942,616 +0.20(+2.49%)
Nov 27, 2012 8.070 8.190 7.950 8.040 1,039,344 -0.07(-0.86%)
Nov 26, 2012 8.130 8.240 7.990 8.110 795,900 -0.07(-0.86%)
Nov 23, 2012 8.160 8.300 8.090 8.180 360,131 +0.05(+0.62%)
Nov 21, 2012 8.080 8.150 7.910 8.130 850,449 +0.05(+0.62%)
Nov 20, 2012 8.060 8.190 7.940 8.080 942,738 +0.01(+0.12%)
Nov 19, 2012 8.150 8.240 7.950 8.070 850,144 +0.01(+0.12%)
Nov 16, 2012 7.840 8.110 7.720 8.060 1,128,951 +0.20(+2.54%)
Nov 15, 2012 8.000 8.115 7.730 7.860 2,379,476 -0.11(-1.38%)
Nov 14, 2012 8.320 8.360 7.960 7.970 1,312,656 -0.32(-3.86%)
Nov 13, 2012 8.170 8.310 8.115 8.290 679,566 +0.09(+1.10%)
Nov 12, 2012 8.410 8.510 8.050 8.200 1,251,531 -0.21(-2.50%)
Nov 09, 2012 8.190 8.520 8.120 8.410 1,608,646 +0.20(+2.44%)
Nov 08, 2012 8.170 8.320 8.160 8.210 1,177,799 +0.05(+0.61%)
Nov 07, 2012 8.590 8.660 8.160 8.160 1,798,172 -0.53(-6.10%)
Nov 06, 2012 8.618 8.710 8.500 8.690 1,818,982 +0.21(+2.48%)
Nov 05, 2012 8.790 8.890 8.460 8.480 2,769,841 -0.30(-3.42%)
Nov 02, 2012 8.770 8.860 8.650 8.780 2,396,039 -0.02(-0.23%)
Nov 01, 2012 8.220 8.810 8.050 8.800 3,148,706 +0.62(+7.58%)
Oct 31, 2012 8.190 8.290 7.990 8.180 2,212,301 -0.01(-0.12%)
Oct 26, 2012 8.320 8.190 8.190 8.190 2,368,400 -0.12(-1.44%)
Oct 25, 2012 9.990 10.03 8.170 8.310 8,817,278 -2.34(-21.97%)
Oct 24, 2012 10.61 10.73 10.51 10.65 2,190,880 +0.09(+0.85%)
Oct 23, 2012 10.73 10.73 10.46 10.56 998,915 -0.11(-1.03%)
Oct 19, 2012 10.79 10.80 10.26 10.67 1,680,280 -0.16(-1.48%)
Oct 18, 2012 10.83 11.06 10.74 10.83 891,497 -0.04(-0.37%)
Oct 17, 2012 10.75 10.89 10.65 10.87 641,785 +0.16(+1.49%)
Oct 16, 2012 10.92 10.97 10.62 10.71 1,124,931 -0.17(-1.56%)
Oct 15, 2012 10.42 10.92 10.22 10.88 1,902,746 +0.50(+4.82%)
Oct 12, 2012 10.34 10.40 10.10 10.38 891,620 +0.03(+0.29%)
Oct 11, 2012 10.41 10.63 10.25 10.35 2,175,953 +0.37(+3.71%)
Oct 10, 2012 10.04 10.09 9.830 9.980 812,755 -0.07(-0.70%)
Oct 09, 2012 10.04 10.10 9.960 10.05 860,502 -0.01(-0.10%)
Oct 08, 2012 10.20 10.20 10.00 10.06 915,667 -0.21(-2.04%)
Oct 05, 2012 10.05 10.33 9.960 10.27 1,371,015 +0.26(+2.60%)
Oct 04, 2012 9.740 10.01 9.630 10.01 1,073,155 +0.34(+3.52%)
Oct 03, 2012 9.720 9.810 9.630 9.670 489,977 -0.06(-0.62%)
Oct 02, 2012 9.770 9.860 9.670 9.730 573,349 +0.01(+0.10%)
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.