New York Times Company (NY: NYT )

42.94 USD +0.51 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.850 9.150 8.850 8.990 3,350,048 +0.02(+0.22%)
Nov 29, 2010 8.930 9.040 8.750 8.970 3,728,754 -0.04(-0.44%)
Nov 26, 2010 9.170 9.190 8.900 9.010 1,975,812 -0.09(-0.99%)
Nov 24, 2010 8.960 9.100 9.100 9.100 2,988,698 +0.20(+2.25%)
Nov 23, 2010 8.390 9.280 8.390 8.900 8,940,960 +0.40(+4.71%)
Nov 22, 2010 8.130 8.900 8.050 8.500 12,994,806 +0.32(+3.91%)
Nov 19, 2010 7.920 8.230 7.890 8.180 1,532,073 +0.23(+2.89%)
Nov 18, 2010 7.980 8.030 7.780 7.950 1,537,575 +0.12(+1.53%)
Nov 17, 2010 7.720 7.960 7.670 7.830 1,476,174 +0.11(+1.42%)
Nov 16, 2010 7.840 8.000 7.690 7.720 1,630,213 -0.20(-2.53%)
Nov 15, 2010 8.210 8.210 7.910 7.920 2,097,358 -0.25(-3.06%)
Nov 12, 2010 8.350 8.360 8.110 8.170 1,274,631 -0.26(-3.08%)
Nov 11, 2010 8.100 8.450 8.000 8.430 1,990,957 +0.25(+3.06%)
Nov 10, 2010 8.330 8.410 8.150 8.180 2,363,887 -0.12(-1.45%)
Nov 09, 2010 8.520 8.620 8.270 8.300 2,242,763 -0.18(-2.12%)
Nov 08, 2010 8.890 8.900 8.410 8.480 2,486,530 -0.44(-4.93%)
Nov 05, 2010 8.650 9.130 8.650 8.920 3,936,157 +0.29(+3.36%)
Nov 04, 2010 8.050 8.650 8.050 8.630 3,846,507 +0.66(+8.28%)
Nov 03, 2010 7.630 7.990 7.590 7.970 2,996,895 +0.37(+4.87%)
Nov 02, 2010 7.740 7.800 7.590 7.600 2,233,920 -0.09(-1.17%)
Nov 01, 2010 7.780 7.790 7.590 7.690 2,350,723 +0.02(+0.26%)
Oct 29, 2010 7.670 7.730 7.600 7.670 1,500,351 -0.04(-0.52%)
Oct 28, 2010 7.690 7.760 7.580 7.710 1,365,006 +0.08(+1.05%)
Oct 27, 2010 7.660 7.710 7.590 7.630 1,567,970 -0.12(-1.55%)
Oct 25, 2010 7.740 7.870 7.560 7.750 2,356,213 +0.07(+0.91%)
Oct 22, 2010 7.690 7.730 7.510 7.680 1,467,054 +0.00(+0.00%)
Oct 21, 2010 7.830 7.950 7.650 7.680 3,083,796 +0.05(+0.66%)
Oct 20, 2010 7.810 7.840 7.530 7.630 2,673,971 -0.16(-2.05%)
Oct 19, 2010 7.870 8.100 7.680 7.790 2,935,689 -0.25(-3.11%)
Oct 18, 2010 8.300 8.380 8.000 8.040 2,676,624 -0.24(-2.90%)
Oct 15, 2010 8.610 8.620 8.250 8.280 2,495,655 -0.21(-2.47%)
Oct 14, 2010 8.580 8.640 8.385 8.490 1,255,829 -0.08(-0.93%)
Oct 13, 2010 8.570 8.650 8.420 8.570 1,478,649 +0.10(+1.18%)
Oct 12, 2010 8.560 8.730 8.320 8.470 2,160,212 -0.12(-1.40%)
Oct 11, 2010 8.060 8.780 8.060 8.590 3,716,431 +0.57(+7.11%)
Oct 08, 2010 8.020 8.160 7.580 8.020 3,024,514 +0.38(+4.97%)
Oct 07, 2010 7.820 7.820 7.600 7.640 1,633,023 -0.13(-1.67%)
Oct 06, 2010 7.830 7.890 7.640 7.770 1,479,246 -0.09(-1.15%)
Oct 05, 2010 7.870 7.880 7.770 7.860 931,065 +0.11(+1.42%)
Oct 04, 2010 7.840 7.850 7.720 7.750 1,384,674 -0.10(-1.27%)
Oct 01, 2010 7.850 7.990 7.800 7.850 946,398 +0.11(+1.46%)
Sep 30, 2010 7.743 8.000 7.730 7.737 4,633 -0.07(-0.94%)
Sep 29, 2010 7.750 7.880 7.710 7.810 913,405 -0.01(-0.13%)
Sep 28, 2010 7.740 7.820 7.700 7.820 1,310,787 +0.06(+0.77%)
Sep 27, 2010 7.870 7.870 7.720 7.760 2,116,537 -0.03(-0.39%)
Sep 24, 2010 7.920 7.990 7.740 7.790 2,235,777 +0.02(+0.26%)
Sep 23, 2010 7.770 7.790 7.350 7.770 211 +0.32(+4.30%)
Sep 22, 2010 7.770 7.790 7.362 7.450 4,001,616 -0.52(-6.52%)
Sep 21, 2010 8.350 8.350 7.870 7.970 2,353,214 -0.47(-5.57%)
Sep 20, 2010 8.130 8.450 8.090 8.440 1,531,437 +0.40(+4.98%)
Sep 17, 2010 8.040 8.180 7.990 8.040 1,561,210 -0.18(-2.19%)
Sep 15, 2010 8.210 8.290 8.100 8.220 1,322,794 -0.07(-0.84%)
Sep 14, 2010 8.400 8.430 8.200 8.290 787,479 -0.12(-1.43%)
Sep 13, 2010 8.290 8.430 8.250 8.410 1,655,614 +0.19(+2.31%)
Sep 10, 2010 8.290 8.350 8.160 8.220 1,313,952 -0.01(-0.12%)
Sep 09, 2010 8.370 8.410 8.110 8.230 2,019,743 -0.15(-1.79%)
Sep 08, 2010 7.850 8.460 7.800 8.380 100 +0.62(+7.99%)
Sep 07, 2010 8.010 8.110 7.730 7.760 144 -0.34(-4.20%)
Sep 03, 2010 7.960 8.110 7.850 8.100 1,584,122 +0.33(+4.25%)
Sep 02, 2010 7.610 7.770 7.440 7.770 831 +0.23(+3.05%)
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.