New York Times Company (NY: NYT )

45.12 USD +0.82 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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%)
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.