New York Times Company (NY: NYT )

46.82 USD +0.43 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.570 8.740 8.500 8.720 2,061,865 +0.15(+1.75%)
Jun 29, 2011 8.510 8.570 8.340 8.570 1,512,801 +0.12(+1.42%)
Jun 28, 2011 8.350 8.510 8.300 8.450 1,391,636 +0.16(+1.93%)
Jun 27, 2011 7.990 8.370 7.940 8.290 3,644,916 +0.31(+3.88%)
Jun 24, 2011 8.110 8.190 7.850 7.980 13,204,730 -0.10(-1.24%)
Jun 23, 2011 8.130 8.140 7.960 8.080 1,804,998 -0.18(-2.18%)
Jun 22, 2011 8.340 8.390 8.220 8.260 1,178,606 -0.10(-1.20%)
Jun 21, 2011 8.170 8.520 8.120 8.360 2,312,429 +0.22(+2.70%)
Jun 20, 2011 7.960 8.140 7.950 8.140 1,997,767 -0.04(-0.49%)
Jun 17, 2011 7.870 8.200 7.830 8.180 2,641,662 +0.41(+5.28%)
Jun 16, 2011 7.750 7.940 7.710 7.770 1,247,792 +0.00(+0.00%)
Jun 15, 2011 7.770 7.890 7.690 7.770 1,647,930 -0.12(-1.52%)
Jun 14, 2011 7.920 8.070 7.820 7.890 1,365,988 +0.11(+1.41%)
Jun 13, 2011 7.890 7.950 7.750 7.780 1,401,935 -0.07(-0.89%)
Jun 10, 2011 8.130 8.150 7.790 7.850 3,823,286 -0.32(-3.92%)
Jun 09, 2011 8.000 8.220 7.950 8.170 1,851,881 +0.22(+2.77%)
Jun 08, 2011 8.110 8.170 7.830 7.950 3,193,029 -0.17(-2.09%)
Jun 07, 2011 8.090 8.360 8.050 8.120 3,187,956 +0.08(+1.00%)
Jun 06, 2011 8.050 8.270 8.020 8.040 3,110,903 -0.02(-0.25%)
Jun 03, 2011 7.580 8.470 7.400 8.060 7,593,536 +0.47(+6.19%)
May 24, 2011 7.600 7.650 7.510 7.590 1,519,587 -0.02(-0.26%)
May 23, 2011 7.560 7.680 7.390 7.610 1,271,318 -0.08(-1.04%)
May 20, 2011 7.880 7.900 7.650 7.690 3,147,579 -0.19(-2.41%)
May 19, 2011 7.800 7.980 7.780 7.880 3,014,406 +0.02(+0.25%)
May 18, 2011 7.190 7.870 7.190 7.860 5,897,705 +0.67(+9.32%)
May 17, 2011 7.270 7.340 7.190 7.190 2,240,976 -0.11(-1.51%)
May 16, 2011 7.460 7.500 7.270 7.300 2,729,650 -0.19(-2.54%)
May 13, 2011 7.670 7.705 7.480 7.490 1,681,084 -0.19(-2.47%)
May 12, 2011 7.760 7.800 7.650 7.680 1,608,051 -0.13(-1.66%)
May 11, 2011 7.920 8.005 7.780 7.810 1,814,831 -0.11(-1.39%)
May 10, 2011 7.830 7.940 7.720 7.920 2,374,428 +0.12(+1.54%)
May 09, 2011 8.000 8.020 7.750 7.800 2,139,602 -0.21(-2.62%)
May 06, 2011 8.380 8.460 8.000 8.010 2,054,480 -0.22(-2.67%)
May 05, 2011 7.970 8.420 7.970 8.230 3,022,856 +0.22(+2.75%)
May 04, 2011 8.010 8.100 7.960 8.010 1,417,646 +0.01(+0.12%)
May 03, 2011 8.040 8.110 7.920 8.000 1,874,856 -0.05(-0.62%)
May 02, 2011 8.100 8.110 8.040 8.050 2,034,556 -0.08(-0.98%)
Apr 29, 2011 8.440 8.440 7.830 8.130 4,112,366 -0.27(-3.21%)
Apr 28, 2011 8.610 8.660 8.370 8.400 2,130,157 -0.21(-2.44%)
Apr 27, 2011 8.630 8.650 8.470 8.610 1,074,355 +0.03(+0.35%)
Apr 26, 2011 8.710 8.740 8.490 8.580 1,547,617 -0.07(-0.81%)
Apr 25, 2011 8.840 8.860 8.630 8.650 2,189,260 -0.27(-3.03%)
Apr 21, 2011 9.120 9.360 8.540 8.920 4,148,981 -0.20(-2.19%)
Apr 20, 2011 9.190 9.280 8.970 9.120 1,446,375 +0.12(+1.33%)
Apr 19, 2011 8.970 9.080 8.890 9.000 1,047,689 +0.05(+0.56%)
Apr 18, 2011 8.710 8.990 8.610 8.950 2,304,012 +0.09(+1.02%)
Apr 15, 2011 8.810 8.965 8.810 8.860 1,149,829 +0.06(+0.68%)
Apr 14, 2011 9.070 9.120 8.750 8.800 2,012,148 -0.36(-3.93%)
Apr 13, 2011 9.360 9.590 9.090 9.160 2,357,551 -0.11(-1.19%)
Apr 12, 2011 9.380 9.450 9.220 9.270 1,336,161 -0.22(-2.32%)
Apr 11, 2011 9.520 9.580 9.310 9.490 718,483 +0.01(+0.11%)
Apr 08, 2011 9.550 9.606 9.435 9.480 875,007 +0.04(+0.42%)
Apr 07, 2011 9.520 9.610 9.370 9.440 843,282 -0.09(-0.94%)
Apr 06, 2011 9.740 9.800 9.470 9.530 1,435,995 -0.14(-1.45%)
Apr 05, 2011 9.480 9.820 9.320 9.670 1,792,592 +0.15(+1.58%)
Apr 04, 2011 9.530 9.580 9.290 9.520 1,054,548 +0.02(+0.21%)
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.