New York Times Company (NY: NYT )

40.71 USD +0.39 (+0.97%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.970 9.970 9.740 9.800 870,879 -0.13(-1.31%)
Mar 27, 2013 9.770 10.02 9.690 9.930 2,254,242 +0.04(+0.40%)
Mar 26, 2013 10.06 10.06 9.790 9.890 786,850 -0.09(-0.90%)
Mar 25, 2013 9.990 10.10 9.900 9.980 784,904 +0.00(+0.00%)
Mar 22, 2013 10.00 10.10 9.930 9.980 584,882 +0.01(+0.10%)
Mar 21, 2013 10.01 10.09 9.921 9.970 722,554 -0.16(-1.58%)
Mar 20, 2013 9.960 10.15 9.870 10.13 1,944,389 +0.21(+2.12%)
Mar 19, 2013 9.920 10.02 9.815 9.920 760,443 +0.04(+0.40%)
Mar 18, 2013 9.790 9.950 9.770 9.880 767,656 -0.08(-0.80%)
Mar 15, 2013 10.03 10.05 9.890 9.960 1,847,527 -0.06(-0.60%)
Mar 14, 2013 9.990 10.06 9.900 10.02 1,076,470 +0.03(+0.30%)
Mar 13, 2013 9.840 10.00 9.790 9.990 882,118 +0.17(+1.73%)
Mar 12, 2013 9.710 9.850 9.560 9.820 1,253,809 +0.07(+0.72%)
Mar 11, 2013 9.680 9.840 9.680 9.750 759,202 +0.06(+0.62%)
Mar 08, 2013 9.730 9.730 9.510 9.690 817,605 +0.06(+0.62%)
Mar 07, 2013 9.570 9.640 9.495 9.630 860,694 +0.02(+0.21%)
Mar 06, 2013 9.650 9.745 9.500 9.610 1,508,664 -0.05(-0.52%)
Mar 05, 2013 9.700 9.770 9.500 9.660 885,376 +0.02(+0.21%)
Mar 04, 2013 9.570 9.700 9.500 9.640 1,283,849 +0.07(+0.73%)
Mar 01, 2013 9.570 9.630 9.470 9.570 1,398,001 -0.10(-1.03%)
Feb 28, 2013 9.750 9.900 9.660 9.670 1,589,084 +0.02(+0.21%)
Feb 27, 2013 9.300 9.710 9.300 9.650 1,501,771 +0.33(+3.54%)
Feb 26, 2013 9.200 9.370 9.080 9.320 1,305,790 +0.19(+2.08%)
Feb 25, 2013 9.220 9.290 9.130 9.130 1,641,214 -0.05(-0.54%)
Feb 22, 2013 9.060 9.190 8.900 9.180 1,911,152 +0.28(+3.15%)
Feb 21, 2013 9.030 9.100 8.760 8.900 1,307,429 -0.13(-1.44%)
Feb 20, 2013 9.090 9.440 8.890 9.030 1,843,787 -0.04(-0.44%)
Feb 19, 2013 9.020 9.120 8.950 9.070 525,014 +0.08(+0.89%)
Feb 15, 2013 9.040 9.110 8.960 8.990 964,496 +0.01(+0.11%)
Feb 14, 2013 8.880 9.020 8.790 8.980 1,397,946 +0.10(+1.13%)
Feb 13, 2013 8.760 8.890 8.710 8.880 846,882 +0.16(+1.83%)
Feb 12, 2013 8.800 8.880 8.670 8.720 1,527,532 +0.00(+0.00%)
Feb 11, 2013 8.700 8.790 8.600 8.720 990,867 +0.05(+0.58%)
Feb 08, 2013 8.510 8.755 8.363 8.670 1,304,148 +0.16(+1.88%)
Feb 07, 2013 8.610 9.480 8.440 8.510 5,999,132 +0.27(+3.28%)
Feb 06, 2013 8.110 8.330 8.070 8.240 1,963,125 -0.10(-1.20%)
Feb 04, 2013 8.740 8.750 8.330 8.340 1,707,608 -0.53(-5.98%)
Feb 01, 2013 8.910 8.920 8.740 8.870 1,011,090 +0.01(+0.11%)
Jan 31, 2013 8.660 8.880 8.650 8.860 879,411 +0.19(+2.19%)
Jan 30, 2013 8.880 8.900 8.640 8.670 558,316 -0.23(-2.58%)
Jan 29, 2013 9.090 9.130 8.850 8.900 896,255 -0.18(-1.98%)
Jan 28, 2013 9.050 9.080 8.830 9.080 559,921 +0.02(+0.22%)
Jan 25, 2013 9.230 9.230 8.970 9.060 726,737 -0.09(-0.98%)
Jan 24, 2013 8.790 9.200 8.790 9.150 1,159,713 +0.40(+4.57%)
Jan 23, 2013 8.760 8.810 8.590 8.750 774,818 +0.02(+0.23%)
Jan 22, 2013 8.610 8.730 8.420 8.730 555,380 +0.13(+1.51%)
Jan 18, 2013 8.620 8.650 8.330 8.600 1,185,179 +0.00(+0.00%)
Jan 17, 2013 8.320 8.660 8.280 8.600 1,471,627 +0.29(+3.49%)
Jan 16, 2013 8.260 8.350 8.220 8.310 552,157 +0.00(+0.00%)
Jan 15, 2013 8.390 8.410 8.240 8.310 966,877 -0.12(-1.42%)
Jan 14, 2013 8.480 8.480 8.370 8.430 732,090 -0.07(-0.82%)
Jan 11, 2013 8.670 8.700 8.470 8.500 415,105 -0.15(-1.73%)
Jan 10, 2013 8.720 8.730 8.560 8.650 457,573 +0.01(+0.12%)
Jan 09, 2013 8.650 8.720 8.590 8.640 390,244 +0.03(+0.35%)
Jan 08, 2013 8.650 8.680 8.440 8.610 647,857 -0.03(-0.35%)
Jan 07, 2013 8.610 8.770 8.550 8.640 471,810 -0.04(-0.46%)
Jan 04, 2013 8.860 8.860 8.550 8.680 866,005 -0.17(-1.92%)
Jan 03, 2013 8.740 9.050 8.740 8.850 869,470 +0.13(+1.49%)
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.