New York Times Company (NY: NYT )

44.08 USD -0.67 (-1.50%)
Official Closing Price Updated: 6:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.940 7.970 7.540 7.610 1,683,062 -0.36(-4.52%)
Aug 28, 2009 8.030 8.140 7.810 7.970 1,189,555 +0.02(+0.25%)
Aug 27, 2009 7.910 8.090 7.730 7.950 815,371 +0.00(+0.00%)
Aug 26, 2009 8.080 8.250 7.870 7.950 1,032,343 -0.06(-0.75%)
Aug 25, 2009 8.190 8.190 7.950 8.010 1,296,689 +0.01(+0.12%)
Aug 24, 2009 8.080 8.120 7.960 8.000 930,378 -0.06(-0.74%)
Aug 21, 2009 8.130 8.160 8.000 8.060 822,217 +0.02(+0.25%)
Aug 20, 2009 7.870 8.110 7.840 8.040 734,704 +0.16(+2.03%)
Aug 19, 2009 7.600 7.970 7.600 7.880 630,476 +0.19(+2.47%)
Aug 18, 2009 7.580 8.050 7.580 7.690 882,325 +0.16(+2.11%)
Aug 17, 2009 7.840 7.930 7.530 7.531 1,817,401 -0.47(-5.86%)
Aug 14, 2009 8.100 8.115 7.880 8.000 716,483 -0.07(-0.87%)
Aug 13, 2009 8.110 8.130 7.870 8.070 993,869 +0.05(+0.62%)
Aug 12, 2009 7.960 8.190 7.950 8.020 858,653 +0.06(+0.75%)
Aug 11, 2009 7.960 8.190 7.840 7.960 738,079 -0.14(-1.73%)
Aug 10, 2009 8.110 8.230 8.020 8.100 1,510,371 -0.04(-0.49%)
Aug 07, 2009 8.240 8.345 8.140 8.140 1,960,001 +0.01(+0.12%)
Aug 06, 2009 8.130 8.380 8.070 8.130 1,576,375 +0.03(+0.37%)
Aug 05, 2009 8.440 8.440 8.040 8.100 1,180,730 -0.29(-3.46%)
Aug 04, 2009 8.360 8.560 8.120 8.390 1,272,586 +0.02(+0.24%)
Aug 03, 2009 8.040 8.450 7.730 8.370 1,752,605 +0.50(+6.35%)
Jul 31, 2009 7.600 7.920 7.430 7.870 1,527,583 +0.25(+3.28%)
Jul 30, 2009 7.700 7.800 7.410 7.620 1,225,306 +0.10(+1.33%)
Jul 29, 2009 7.520 7.840 7.420 7.520 1,635,776 -0.04(-0.53%)
Jul 28, 2009 7.700 8.070 7.420 7.560 2,562,505 -0.25(-3.20%)
Jul 27, 2009 6.915 7.820 6.890 7.810 2,823,048 +1.15(+17.27%)
Jul 24, 2009 6.460 6.660 6.260 6.660 4,600 +0.16(+2.46%)
Jul 23, 2009 6.940 7.140 6.290 6.500 3,106,655 -0.12(-1.81%)
Jul 22, 2009 6.400 7.115 6.300 6.620 3,607,527 +0.20(+3.12%)
Jul 21, 2009 6.210 6.450 6.050 6.420 2,197,695 +0.34(+5.59%)
Jul 20, 2009 5.570 6.090 5.560 6.080 1,167,503 +0.54(+9.75%)
Jul 17, 2009 5.670 5.670 5.400 5.540 853,883 -0.09(-1.60%)
Jul 16, 2009 5.430 5.670 5.430 5.630 959,643 +0.17(+3.11%)
Jul 15, 2009 5.230 5.560 5.130 5.460 2,690,674 +0.41(+8.12%)
Jul 14, 2009 4.930 5.050 4.860 5.050 489,431 +0.10(+2.02%)
Jul 13, 2009 4.690 4.970 4.600 4.950 1,309,370 +0.18(+3.77%)
Jul 10, 2009 4.780 4.853 4.660 4.770 831,086 -0.03(-0.63%)
Jul 09, 2009 5.010 5.010 4.730 4.800 1,301,902 -0.11(-2.24%)
Jul 08, 2009 5.060 5.060 4.750 4.910 1,347,635 -0.05(-1.01%)
Jul 07, 2009 5.060 5.130 4.930 4.960 1,016,232 -0.11(-2.17%)
Jul 06, 2009 5.320 5.320 4.990 5.070 874,103 -0.32(-5.94%)
Jul 02, 2009 5.450 5.520 5.220 5.390 563,575 -0.13(-2.36%)
Jul 01, 2009 5.530 5.680 5.460 5.520 642,526 +0.01(+0.18%)
Jun 30, 2009 5.560 5.660 5.400 5.510 708,611 -0.05(-0.90%)
Jun 29, 2009 5.500 5.620 5.310 5.560 849,092 +0.14(+2.58%)
Jun 26, 2009 5.220 5.450 5.040 5.420 2,760,240 +0.19(+3.63%)
Jun 25, 2009 5.150 5.260 5.130 5.230 1,002,037 +0.09(+1.75%)
Jun 24, 2009 5.180 5.600 5.060 5.140 1,134,749 +0.08(+1.58%)
Jun 23, 2009 5.300 5.360 5.030 5.060 1,203,095 -0.24(-4.53%)
Jun 22, 2009 5.760 5.790 5.280 5.300 1,187,411 -0.51(-8.78%)
Jun 19, 2009 5.740 5.900 5.670 5.810 1,258,902 +0.20(+3.57%)
Jun 18, 2009 5.860 5.870 5.480 5.610 1,046,040 -0.20(-3.44%)
Jun 17, 2009 5.970 6.100 5.780 5.810 748,543 -0.23(-3.81%)
Jun 16, 2009 6.110 6.170 5.940 6.040 609,669 -0.04(-0.66%)
Jun 15, 2009 6.270 6.350 6.040 6.080 690,264 -0.21(-3.34%)
Jun 12, 2009 6.400 6.400 6.170 6.290 513,614 +0.15(+2.44%)
Jun 11, 2009 6.050 6.310 6.010 6.140 585,382 +0.02(+0.33%)
Jun 10, 2009 6.310 6.340 6.000 6.120 687,249 -0.16(-2.55%)
Jun 09, 2009 6.290 6.360 6.060 6.280 690,455 -0.06(-0.95%)
Jun 08, 2009 6.320 6.440 6.210 6.340 510,245 -0.15(-2.31%)
Jun 05, 2009 6.500 6.670 6.410 6.490 529,981 +0.04(+0.62%)
Jun 04, 2009 6.320 6.520 6.180 6.450 637,822 +0.13(+2.06%)
Jun 03, 2009 6.460 6.560 6.190 6.320 684,724 -0.19(-2.92%)
Jun 02, 2009 6.860 6.860 6.370 6.510 810,994 -0.35(-5.10%)
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.