New York Times Company (NY: NYT )

51.16 USD +0.98 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 7.170 7.215 7.060 7.170 7,021 -0.15(-2.05%)
Aug 30, 2010 7.490 7.540 7.280 7.320 1,373,822 -0.19(-2.53%)
Aug 27, 2010 7.540 7.750 7.415 7.510 1,865,350 -0.10(-1.31%)
Aug 26, 2010 7.760 7.840 7.610 7.610 996,522 -0.10(-1.30%)
Aug 25, 2010 7.460 7.710 7.370 7.710 1,375,807 +0.16(+2.12%)
Aug 24, 2010 7.500 7.620 7.280 7.550 180 -0.01(-0.13%)
Aug 23, 2010 7.800 7.850 7.540 7.560 958,137 -0.16(-2.07%)
Aug 20, 2010 7.850 7.890 7.590 7.720 1,146,987 -0.23(-2.89%)
Aug 19, 2010 8.250 8.300 7.900 7.950 180 -0.38(-4.56%)
Aug 18, 2010 8.120 8.380 8.075 8.330 1,471,932 +0.23(+2.84%)
Aug 17, 2010 7.900 8.220 7.780 8.100 1,830,897 +0.31(+3.98%)
Aug 16, 2010 7.650 7.890 7.620 7.790 1,193,188 +0.08(+1.04%)
Aug 13, 2010 7.710 7.980 7.669 7.710 1,287,452 -0.14(-1.78%)
Aug 12, 2010 7.790 8.060 7.650 7.850 2,057,267 -0.18(-2.24%)
Aug 11, 2010 8.260 8.440 8.000 8.030 144 -0.42(-4.97%)
Aug 10, 2010 8.520 8.600 8.370 8.450 1,825,878 -0.26(-2.99%)
Aug 09, 2010 8.800 8.970 8.670 8.710 723,289 -0.02(-0.23%)
Aug 06, 2010 8.730 8.910 8.595 8.730 1,282,964 -0.25(-2.78%)
Aug 05, 2010 8.950 9.020 8.865 8.980 862,641 -0.06(-0.66%)
Aug 04, 2010 8.970 9.100 8.880 9.040 727,504 +0.14(+1.57%)
Aug 03, 2010 9.220 9.310 8.880 8.900 1,298,607 -0.42(-4.51%)
Aug 02, 2010 8.960 9.380 8.880 9.320 1,776,218 +0.58(+6.64%)
Jul 30, 2010 8.900 8.910 8.210 8.740 2,592,818 +0.03(+0.34%)
Jul 29, 2010 9.050 9.240 8.600 8.710 2,869,576 -0.28(-3.11%)
Jul 28, 2010 8.990 9.700 8.970 8.990 508 -0.77(-7.89%)
Jul 27, 2010 9.760 9.900 9.610 9.760 144 +0.02(+0.21%)
Jul 26, 2010 9.260 9.750 9.220 9.740 1,915,718 +0.49(+5.30%)
Jul 23, 2010 9.110 9.310 8.940 9.250 1,616,284 +0.09(+0.98%)
Jul 22, 2010 9.370 9.550 8.920 9.160 3,229,781 +0.11(+1.22%)
Jul 21, 2010 9.410 9.540 8.980 9.050 1,415,433 -0.29(-3.10%)
Jul 20, 2010 9.340 9.370 8.600 9.340 2,522,175 +0.46(+5.18%)
Jul 19, 2010 8.820 9.200 8.620 8.880 1,824,262 +0.08(+0.91%)
Jul 16, 2010 8.800 9.520 8.750 8.800 2,343,926 -0.74(-7.76%)
Jul 15, 2010 9.580 9.650 9.300 9.540 1,762,573 -0.05(-0.52%)
Jul 14, 2010 9.510 9.620 9.390 9.590 1,472,107 +0.07(+0.74%)
Jul 13, 2010 9.540 9.580 9.340 9.520 100 +0.36(+3.87%)
Jul 12, 2010 9.010 9.480 8.980 9.165 2,448,039 +0.15(+1.72%)
Jul 09, 2010 9.010 9.070 8.770 9.010 1,902,164 +0.07(+0.78%)
Jul 08, 2010 8.680 9.100 8.610 8.940 2,352,296 +0.40(+4.68%)
Jul 07, 2010 8.550 8.670 8.420 8.540 3,318,114 -0.03(-0.35%)
Jul 06, 2010 8.650 8.880 8.500 8.570 2,083,319 +0.07(+0.82%)
Jul 02, 2010 8.500 8.750 8.430 8.500 1,381,124 -0.14(-1.62%)
Jul 01, 2010 8.640 8.820 8.380 8.640 1,665,038 -0.01(-0.12%)
Jun 30, 2010 8.950 9.180 8.590 8.650 1,522 -0.34(-3.78%)
Jun 29, 2010 9.490 9.600 8.930 8.990 1,414,194 -0.41(-4.36%)
Jun 25, 2010 9.400 9.690 9.070 9.400 3,947,336 +0.22(+2.40%)
Jun 24, 2010 9.520 9.610 9.170 9.180 1,303,747 -0.44(-4.57%)
Jun 23, 2010 10.03 10.09 9.580 9.620 1,660,148 -0.42(-4.18%)
Jun 22, 2010 10.16 10.27 10.00 10.04 1,340,393 -0.09(-0.89%)
Jun 21, 2010 9.970 10.46 9.960 10.13 2,654,780 +0.35(+3.58%)
Jun 18, 2010 9.780 10.00 9.710 9.780 2,320,481 -0.11(-1.11%)
Jun 17, 2010 9.810 9.900 9.580 9.890 1,518,564 +0.21(+2.17%)
Jun 16, 2010 9.640 9.810 9.460 9.680 2,134,823 -0.08(-0.82%)
Jun 15, 2010 9.290 9.760 9.220 9.760 1,623,851 +0.62(+6.78%)
Jun 14, 2010 9.420 9.440 9.100 9.140 2,127,601 -0.04(-0.44%)
Jun 11, 2010 8.950 9.230 8.930 9.180 1,006,665 +0.09(+0.99%)
Jun 10, 2010 8.580 9.100 8.570 9.090 1,868,486 +0.73(+8.73%)
Jun 09, 2010 8.430 8.660 8.300 8.360 1,593,305 +0.01(+0.12%)
Jun 08, 2010 8.410 8.430 8.210 8.350 1,493,388 -0.01(-0.12%)
Jun 07, 2010 8.490 8.680 8.350 8.360 1,704,047 -0.14(-1.65%)
Jun 04, 2010 8.500 8.870 8.430 8.500 2,055,540 -0.43(-4.82%)
Jun 03, 2010 8.950 9.210 8.820 8.930 1,811,752 -0.09(-1.00%)
Jun 02, 2010 8.800 9.150 8.790 9.020 2,706,841 +0.27(+3.09%)
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.