New York Times Company (NY: NYT )

44.75 USD -0.37 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.250 7.600 7.090 7.540 833,902 +0.29(+4.00%)
Nov 26, 2008 6.990 7.250 6.860 7.250 1,533,317 +0.06(+0.83%)
Nov 25, 2008 6.870 7.340 6.760 7.190 2,373,277 +0.55(+8.28%)
Nov 24, 2008 5.400 6.670 5.400 6.640 2,231,668 +1.30(+24.34%)
Nov 21, 2008 5.740 5.960 4.950 5.340 2,490,412 -0.38(-6.64%)
Nov 20, 2008 6.210 6.330 5.690 5.720 1,645,664 -0.63(-9.92%)
Nov 19, 2008 6.990 7.170 6.330 6.350 1,425,052 -0.73(-10.31%)
Nov 18, 2008 7.080 7.190 6.920 7.080 1,718,399 -0.02(-0.28%)
Nov 17, 2008 7.170 7.400 7.000 7.100 1,345,640 -0.24(-3.27%)
Nov 14, 2008 7.820 8.060 7.250 7.340 0 -0.62(-7.79%)
Nov 13, 2008 7.920 8.100 7.330 7.960 3,018,355 +0.26(+3.38%)
Nov 12, 2008 8.270 8.290 7.680 7.700 915,786 -0.68(-8.11%)
Nov 11, 2008 8.640 8.690 8.120 8.380 1,166,065 -0.30(-3.46%)
Nov 10, 2008 9.440 9.440 8.620 8.680 1,017,394 -0.64(-6.87%)
Nov 07, 2008 9.810 9.810 9.110 9.320 783,479 -0.11(-1.17%)
Nov 06, 2008 9.760 10.00 9.370 9.430 818,337 -0.41(-4.17%)
Nov 05, 2008 10.14 10.30 9.790 9.840 1,145,828 -0.44(-4.28%)
Nov 04, 2008 10.05 10.55 9.800 10.28 1,150,327 +0.39(+3.94%)
Nov 03, 2008 9.950 10.19 9.700 9.890 1,163,391 -0.11(-1.10%)
Oct 31, 2008 9.890 10.16 9.780 10.00 1,872,358 +0.07(+0.70%)
Oct 30, 2008 9.940 10.07 9.670 9.930 1,079,614 +0.21(+2.16%)
Oct 29, 2008 10.00 10.09 9.570 9.720 1,536,720 -0.36(-3.57%)
Oct 28, 2008 9.520 10.08 9.440 10.08 1,457,842 +0.57(+5.99%)
Oct 27, 2008 9.450 9.680 8.920 9.510 2,087,067 -0.04(-0.42%)
Oct 24, 2008 8.860 10.10 8.860 9.550 2,035,665 -1.15(-10.75%)
Oct 23, 2008 10.92 11.01 9.510 10.70 2,085,167 +0.02(+0.19%)
Oct 22, 2008 11.49 11.94 10.68 10.68 1,461,861 -1.20(-10.10%)
Oct 21, 2008 13.50 13.50 11.74 11.88 1,343,023 -1.20(-9.17%)
Oct 20, 2008 13.54 13.61 11.95 13.08 1,635,588 +0.57(+4.56%)
Oct 17, 2008 12.32 13.12 11.85 12.51 1,260,504 -0.02(-0.16%)
Oct 16, 2008 12.00 12.58 11.66 12.53 1,547,823 +0.48(+3.98%)
Oct 15, 2008 12.77 12.87 11.82 12.05 1,840,812 -0.97(-7.45%)
Oct 14, 2008 13.00 16.09 12.83 13.02 1,710,241 +0.39(+3.09%)
Oct 13, 2008 13.63 14.22 12.52 12.63 1,747,724 -0.97(-7.13%)
Oct 10, 2008 11.50 14.30 11.22 13.60 2,754,273 +1.43(+11.75%)
Oct 09, 2008 13.19 13.43 12.17 12.17 1,452,206 -1.14(-8.56%)
Oct 08, 2008 13.00 13.95 12.50 13.31 1,887,353 -0.09(-0.67%)
Oct 07, 2008 13.23 13.65 12.67 13.40 1,679,477 +0.35(+2.68%)
Oct 06, 2008 12.42 13.30 12.26 13.05 1,895,972 -0.17(-1.29%)
Oct 03, 2008 14.03 14.74 13.16 13.22 0 -0.64(-4.62%)
Oct 02, 2008 15.00 15.10 13.85 13.86 2,124,727 -0.96(-6.48%)
Oct 01, 2008 14.40 15.20 13.91 14.82 1,565,083 +0.53(+3.71%)
Sep 30, 2008 14.52 15.00 14.13 14.29 915,791 -0.06(-0.42%)
Sep 29, 2008 14.91 15.00 13.83 14.35 1,143,518 -0.57(-3.82%)
Sep 26, 2008 14.94 15.20 14.47 14.92 0 +0.03(+0.20%)
Sep 25, 2008 14.75 15.49 14.59 14.89 1,136,355 +0.45(+3.12%)
Sep 24, 2008 14.82 15.41 14.32 14.44 777,149 -0.35(-2.37%)
Sep 23, 2008 15.49 15.54 14.51 14.79 956,440 +0.29(+2.00%)
Sep 22, 2008 14.86 15.38 14.29 14.50 1,125,950 -0.60(-3.97%)
Sep 19, 2008 15.69 16.75 14.81 15.10 0 -0.15(-0.98%)
Sep 18, 2008 13.80 15.32 13.80 15.25 2,703,855 +1.63(+11.97%)
Sep 17, 2008 13.72 14.20 13.62 13.62 1,548,424 -0.37(-2.64%)
Sep 16, 2008 13.21 14.37 13.21 13.99 1,547,237 +0.50(+3.71%)
Sep 15, 2008 14.61 15.34 13.38 13.49 3,132,742 -1.76(-11.54%)
Sep 12, 2008 15.00 16.05 15.00 15.25 3,373,522 +0.02(+0.13%)
Sep 11, 2008 13.94 15.35 13.94 15.23 3,074,492 +1.27(+9.10%)
Sep 10, 2008 14.19 14.29 13.62 13.96 1,548,700 -0.04(-0.29%)
Sep 09, 2008 14.35 14.98 13.88 14.00 2,810,977 -0.25(-1.75%)
Sep 08, 2008 13.87 14.31 13.80 14.25 1,222,988 +0.68(+5.01%)
Sep 05, 2008 13.25 13.65 12.94 13.57 0 +0.25(+1.88%)
Sep 04, 2008 13.53 13.60 12.81 13.32 1,822,026 -0.32(-2.35%)
Sep 03, 2008 13.24 13.81 13.12 13.64 1,374,733 +0.52(+3.96%)
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.