New York Times Company (NY: NYT )

43.21 USD -0.25 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.570 5.700 4.880 4.970 0 -0.60(-10.77%)
Jan 29, 2009 5.900 5.990 5.510 5.570 985,105 -0.41(-6.86%)
Jan 28, 2009 5.760 6.190 5.760 5.980 1,465,112 +0.38(+6.79%)
Jan 27, 2009 5.720 5.980 5.540 5.600 1,484,742 -0.12(-2.10%)
Jan 26, 2009 5.640 6.080 5.640 5.720 1,094,812 -0.03(-0.52%)
Jan 23, 2009 5.500 5.920 5.390 5.750 1,308,493 +0.17(+3.05%)
Jan 22, 2009 5.790 6.120 5.420 5.580 1,132,910 -0.42(-7.00%)
Jan 21, 2009 6.015 6.120 5.660 6.000 1,028,314 +0.09(+1.52%)
Jan 20, 2009 6.490 6.590 5.850 5.910 1,294,934 -0.50(-7.80%)
Jan 16, 2009 6.220 6.440 5.930 6.410 0 +0.23(+3.72%)
Jan 15, 2009 6.200 6.390 5.860 6.180 1,349,134 -0.08(-1.28%)
Jan 14, 2009 6.620 6.680 6.220 6.260 1,273,595 -0.55(-8.08%)
Jan 13, 2009 6.630 6.910 6.610 6.810 852,069 +0.06(+0.89%)
Jan 12, 2009 7.000 7.030 6.720 6.750 720,452 -0.31(-4.39%)
Jan 09, 2009 7.360 7.400 7.000 7.060 677,397 -0.26(-3.55%)
Jan 08, 2009 7.320 7.360 7.070 7.320 827,641 -0.02(-0.27%)
Jan 07, 2009 7.510 7.650 7.260 7.340 736,728 -0.36(-4.68%)
Jan 06, 2009 7.650 7.810 7.540 7.700 1,006,458 +0.10(+1.32%)
Jan 05, 2009 7.540 7.700 7.080 7.600 965,083 +0.01(+0.13%)
Jan 02, 2009 7.210 7.710 7.210 7.590 0 +0.26(+3.55%)
Jan 01, 2009 7.020 7.520 7.020 7.330 0 +0.00(+0.00%)
Dec 31, 2008 7.020 7.520 7.020 7.330 1,806,211 +0.31(+4.42%)
Dec 30, 2008 6.920 7.180 6.720 7.020 1,113,629 +0.00(+0.00%)
Dec 29, 2008 6.800 7.080 6.110 7.020 1,452,594 +0.02(+0.29%)
Dec 26, 2008 6.010 7.030 5.640 7.000 1,592,205 +1.00(+16.67%)
Dec 24, 2008 6.320 6.320 5.960 6.000 654,167 -0.33(-5.21%)
Dec 23, 2008 6.820 6.950 6.260 6.330 2,343,554 -0.33(-4.95%)
Dec 22, 2008 6.480 6.720 6.420 6.660 1,724,153 +0.06(+0.91%)
Dec 19, 2008 7.240 7.240 6.290 6.600 3,708,172 -0.06(-0.90%)
Dec 18, 2008 6.930 7.090 6.610 6.660 1,194,218 -0.27(-3.90%)
Dec 17, 2008 7.050 7.070 6.900 6.930 1,936,526 -0.21(-2.94%)
Dec 16, 2008 7.160 7.370 6.810 7.140 1,937,255 +0.03(+0.42%)
Dec 15, 2008 7.420 7.420 6.740 7.110 1,714,829 -0.30(-4.05%)
Dec 12, 2008 7.150 7.440 7.020 7.410 1,359,889 +0.03(+0.41%)
Dec 11, 2008 7.250 7.720 7.120 7.380 1,463,193 +0.09(+1.23%)
Dec 10, 2008 7.420 7.500 6.780 7.290 1,520,918 -0.06(-0.82%)
Dec 09, 2008 7.000 7.780 7.000 7.350 1,253,595 -0.50(-6.37%)
Dec 08, 2008 7.790 8.870 7.600 7.850 2,083,631 +0.21(+2.75%)
Dec 05, 2008 8.040 8.070 7.230 7.640 1,972,103 -0.30(-3.78%)
Dec 04, 2008 7.660 8.200 7.580 7.940 2,049,701 +0.19(+2.45%)
Dec 03, 2008 7.370 7.910 7.020 7.750 1,864,651 +0.56(+7.79%)
Dec 02, 2008 7.050 7.350 6.860 7.190 2,425,848 +0.22(+3.16%)
Dec 01, 2008 7.410 7.610 6.930 6.970 1,432,343 -0.57(-7.56%)
Nov 28, 2008 7.250 7.600 7.090 7.540 833,902 +0.29(+4.00%)
Nov 26, 2008 6.990 7.250 6.860 7.250 1,533,317 +0.06(+0.83%)
Nov 25, 2008 6.870 7.340 6.760 7.190 2,373,277 +0.55(+8.28%)
Nov 24, 2008 5.400 6.670 5.400 6.640 2,231,668 +1.30(+24.34%)
Nov 21, 2008 5.740 5.960 4.950 5.340 2,490,412 -0.38(-6.64%)
Nov 20, 2008 6.210 6.330 5.690 5.720 1,645,664 -0.63(-9.92%)
Nov 19, 2008 6.990 7.170 6.330 6.350 1,425,052 -0.73(-10.31%)
Nov 18, 2008 7.080 7.190 6.920 7.080 1,718,399 -0.02(-0.28%)
Nov 17, 2008 7.170 7.400 7.000 7.100 1,345,640 -0.24(-3.27%)
Nov 14, 2008 7.820 8.060 7.250 7.340 0 -0.62(-7.79%)
Nov 13, 2008 7.920 8.100 7.330 7.960 3,018,355 +0.26(+3.38%)
Nov 12, 2008 8.270 8.290 7.680 7.700 915,786 -0.68(-8.11%)
Nov 11, 2008 8.640 8.690 8.120 8.380 1,166,065 -0.30(-3.46%)
Nov 10, 2008 9.440 9.440 8.620 8.680 1,017,394 -0.64(-6.87%)
Nov 07, 2008 9.810 9.810 9.110 9.320 783,479 -0.11(-1.17%)
Nov 06, 2008 9.760 10.00 9.370 9.430 818,337 -0.41(-4.17%)
Nov 05, 2008 10.14 10.30 9.790 9.840 1,145,828 -0.44(-4.28%)
Nov 04, 2008 10.05 10.55 9.800 10.28 1,150,327 +0.39(+3.94%)
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.