New York Times Company (NY: NYT )

55.00 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.49 10.53 10.02 10.11 3,539,722 -0.42(-3.99%)
Jan 28, 2011 10.80 10.83 10.35 10.53 1,963,877 -0.28(-2.59%)
Jan 27, 2011 10.61 11.12 10.60 10.81 1,990,734 +0.15(+1.41%)
Jan 26, 2011 10.50 10.66 10.38 10.66 1,179,967 +0.17(+1.62%)
Jan 25, 2011 10.64 10.64 10.29 10.49 1,215,870 -0.14(-1.32%)
Jan 24, 2011 10.42 10.64 10.29 10.63 1,437,894 +0.28(+2.71%)
Jan 21, 2011 10.80 10.84 10.34 10.35 1,711,503 -0.39(-3.63%)
Jan 20, 2011 10.10 10.88 9.980 10.74 4,363,903 +0.66(+6.55%)
Jan 19, 2011 10.42 10.45 9.970 10.08 2,235,131 -0.32(-3.08%)
Jan 18, 2011 10.17 10.42 10.11 10.40 1,491,200 +0.17(+1.66%)
Jan 14, 2011 10.09 10.25 10.04 10.23 1,107,487 +0.11(+1.09%)
Jan 13, 2011 10.28 10.44 10.08 10.12 1,586,815 -0.25(-2.41%)
Jan 12, 2011 10.10 10.38 9.890 10.37 1,956,040 +0.32(+3.18%)
Jan 11, 2011 10.21 10.24 9.820 10.05 1,868,781 -0.09(-0.89%)
Jan 10, 2011 10.07 10.17 9.840 10.14 1,391,297 +0.03(+0.30%)
Jan 07, 2011 10.29 10.46 10.00 10.11 1,829,936 -0.20(-1.94%)
Jan 06, 2011 10.44 10.88 10.20 10.31 4,256,563 -0.15(-1.43%)
Jan 05, 2011 9.990 10.52 9.900 10.46 4,218,114 +0.43(+4.29%)
Jan 04, 2011 9.900 10.06 9.870 10.03 2,108,575 +0.17(+1.72%)
Jan 03, 2011 9.870 9.940 9.760 9.860 2,869,506 +0.06(+0.61%)
Dec 31, 2010 9.730 9.860 9.720 9.800 946,170 +0.07(+0.72%)
Dec 30, 2010 9.770 9.830 9.550 9.730 1,526,894 -0.04(-0.41%)
Dec 29, 2010 9.830 9.960 9.750 9.770 588,791 -0.01(-0.10%)
Dec 28, 2010 9.840 9.840 9.580 9.780 1,467,509 -0.01(-0.10%)
Dec 27, 2010 9.950 9.980 9.770 9.790 1,183,490 -0.17(-1.71%)
Dec 23, 2010 9.990 10.11 9.900 9.960 1,258,582 -0.04(-0.40%)
Dec 22, 2010 9.820 10.01 9.720 10.00 2,022,120 +0.15(+1.52%)
Dec 21, 2010 9.910 9.910 9.570 9.850 2,401,064 -0.03(-0.30%)
Dec 20, 2010 9.810 9.900 9.710 9.880 3,707,706 +0.08(+0.82%)
Dec 17, 2010 9.540 9.875 9.540 9.800 21,383,961 +0.22(+2.30%)
Dec 16, 2010 9.490 9.590 9.390 9.580 4,021,272 +0.08(+0.84%)
Dec 15, 2010 9.280 9.510 9.180 9.500 4,070,303 +0.21(+2.26%)
Dec 14, 2010 9.370 9.470 9.215 9.290 2,577,238 -0.06(-0.64%)
Dec 13, 2010 9.630 9.700 9.330 9.350 3,085,686 -0.26(-2.71%)
Dec 10, 2010 9.610 9.640 9.300 9.610 5,137,674 -0.13(-1.33%)
Dec 09, 2010 9.750 9.760 9.520 9.740 1,838,744 +0.05(+0.52%)
Dec 08, 2010 9.800 9.900 9.490 9.690 3,480,206 -0.07(-0.72%)
Dec 07, 2010 9.610 9.900 9.490 9.760 5,115,705 +0.38(+4.05%)
Dec 06, 2010 9.060 9.540 9.000 9.380 3,111,180 +0.22(+2.40%)
Dec 03, 2010 9.010 9.200 8.980 9.160 2,713,056 +0.09(+0.99%)
Dec 02, 2010 9.090 9.100 8.920 9.070 2,760,556 -0.03(-0.33%)
Dec 01, 2010 9.140 9.390 9.040 9.100 2,789,302 +0.11(+1.22%)
Nov 30, 2010 8.850 9.150 8.850 8.990 3,350,048 +0.02(+0.22%)
Nov 29, 2010 8.930 9.040 8.750 8.970 3,728,754 -0.04(-0.44%)
Nov 26, 2010 9.170 9.190 8.900 9.010 1,975,812 -0.09(-0.99%)
Nov 24, 2010 8.960 9.100 9.100 9.100 2,988,698 +0.20(+2.25%)
Nov 23, 2010 8.390 9.280 8.390 8.900 8,940,960 +0.40(+4.71%)
Nov 22, 2010 8.130 8.900 8.050 8.500 12,994,806 +0.32(+3.91%)
Nov 19, 2010 7.920 8.230 7.890 8.180 1,532,073 +0.23(+2.89%)
Nov 18, 2010 7.980 8.030 7.780 7.950 1,537,575 +0.12(+1.53%)
Nov 17, 2010 7.720 7.960 7.670 7.830 1,476,174 +0.11(+1.42%)
Nov 16, 2010 7.840 8.000 7.690 7.720 1,630,213 -0.20(-2.53%)
Nov 15, 2010 8.210 8.210 7.910 7.920 2,097,358 -0.25(-3.06%)
Nov 12, 2010 8.350 8.360 8.110 8.170 1,274,631 -0.26(-3.08%)
Nov 11, 2010 8.100 8.450 8.000 8.430 1,990,957 +0.25(+3.06%)
Nov 10, 2010 8.330 8.410 8.150 8.180 2,363,887 -0.12(-1.45%)
Nov 09, 2010 8.520 8.620 8.270 8.300 2,242,763 -0.18(-2.12%)
Nov 08, 2010 8.890 8.900 8.410 8.480 2,486,530 -0.44(-4.93%)
Nov 05, 2010 8.650 9.130 8.650 8.920 3,936,157 +0.29(+3.36%)
Nov 04, 2010 8.050 8.650 8.050 8.630 3,846,507 +0.66(+8.28%)
Nov 03, 2010 7.630 7.990 7.590 7.970 2,996,895 +0.37(+4.87%)
Nov 02, 2010 7.740 7.800 7.590 7.600 2,233,920 -0.09(-1.17%)
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.