New York Times Company (NY: NYT )

42.65 USD +0.51 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 6.010 6.010 5.770 5.810 2,833,300 -0.34(-5.53%)
Sep 29, 2011 5.800 6.150 5.770 6.150 2,907,587 +0.50(+8.85%)
Sep 28, 2011 6.080 6.160 5.610 5.650 1,763,487 -0.43(-7.07%)
Sep 27, 2011 6.080 6.370 6.020 6.080 2,399,300 +0.17(+2.88%)
Sep 26, 2011 5.870 5.920 5.560 5.910 1,887,347 +0.12(+2.07%)
Sep 23, 2011 5.680 5.890 5.620 5.790 2,131,062 +0.03(+0.52%)
Sep 22, 2011 5.920 6.050 5.640 5.760 3,589,269 -0.42(-6.80%)
Sep 21, 2011 6.650 6.700 6.180 6.180 3,652,098 -0.46(-6.93%)
Sep 20, 2011 6.990 7.040 6.640 6.640 2,543,544 -0.31(-4.46%)
Sep 19, 2011 7.020 7.110 6.850 6.950 1,942,421 -0.30(-4.14%)
Sep 16, 2011 7.520 7.520 7.160 7.250 2,000,597 -0.14(-1.89%)
Sep 15, 2011 7.320 7.420 7.200 7.390 1,156,336 +0.13(+1.79%)
Sep 14, 2011 7.360 7.430 7.100 7.260 1,594,360 -0.01(-0.14%)
Sep 13, 2011 7.060 7.310 7.020 7.270 1,362,435 +0.22(+3.12%)
Sep 12, 2011 6.990 7.150 6.810 7.050 2,336,550 -0.13(-1.81%)
Sep 09, 2011 7.270 7.380 7.050 7.180 1,835,276 -0.25(-3.36%)
Sep 08, 2011 7.610 7.700 7.350 7.430 1,147,449 -0.26(-3.38%)
Sep 07, 2011 7.520 7.700 7.510 7.690 1,746,559 +0.35(+4.77%)
Sep 06, 2011 7.240 7.420 7.200 7.340 1,499,092 -0.18(-2.39%)
Sep 02, 2011 7.750 7.800 7.460 7.520 1,533,492 -0.42(-5.29%)
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.