New York Times Company (NY: NYT )

28.60 +0.70 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.680 7.800 7.510 7.620 1,283,597 -0.21(-2.68%)
Oct 28, 2011 7.820 7.900 7.630 7.830 1,710,718 -0.06(-0.76%)
Oct 27, 2011 7.630 7.990 7.600 7.890 2,932,552 +0.56(+7.64%)
Oct 26, 2011 6.900 7.395 6.850 7.330 2,279,720 +0.14(+1.95%)
Oct 25, 2011 7.330 7.400 7.060 7.190 1,974,441 -0.24(-3.23%)
Oct 24, 2011 7.280 7.580 7.200 7.430 1,854,602 +0.22(+3.05%)
Oct 21, 2011 7.270 7.390 7.090 7.210 1,491,901 +0.09(+1.26%)
Oct 20, 2011 6.650 7.200 6.560 7.120 2,885,364 +0.60(+9.20%)
Oct 19, 2011 6.870 6.945 6.495 6.520 1,901,670 -0.36(-5.23%)
Oct 18, 2011 6.670 6.970 6.490 6.880 1,666,335 +0.23(+3.46%)
Oct 17, 2011 6.850 6.970 6.490 6.650 2,024,098 -0.30(-4.32%)
Oct 14, 2011 6.930 7.160 6.760 6.950 1,609,059 +0.14(+2.06%)
Oct 13, 2011 6.760 6.860 6.570 6.810 1,273,319 -0.04(-0.58%)
Oct 12, 2011 6.830 6.995 6.800 6.850 1,579,361 +0.09(+1.33%)
Oct 11, 2011 6.580 6.810 6.550 6.760 1,527,406 +0.11(+1.65%)
Oct 10, 2011 6.590 6.825 6.480 6.650 1,839,098 +0.21(+3.26%)
Oct 07, 2011 6.810 6.870 6.430 6.440 2,797,697 -0.31(-4.59%)
Oct 06, 2011 6.700 6.790 6.470 6.750 4,838,171 +0.76(+12.69%)
Oct 05, 2011 6.080 6.110 5.900 5.990 2,418,346 -0.04(-0.66%)
Oct 04, 2011 5.570 6.070 5.500 6.030 5,164,886 +0.36(+6.35%)
Oct 03, 2011 5.810 5.930 5.560 5.670 3,277,787 -0.14(-2.41%)
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%)
Sep 01, 2011 8.210 8.360 7.900 7.940 1,803,226 -0.24(-2.93%)
Aug 31, 2011 8.310 8.460 8.090 8.180 2,093,447 -0.10(-1.21%)
Aug 30, 2011 8.100 8.355 7.890 8.280 3,104,205 +0.10(+1.22%)
Aug 29, 2011 7.420 8.190 7.351 8.180 2,450,908 +0.87(+11.90%)
Aug 26, 2011 6.930 7.370 6.830 7.310 1,763,763 +0.27(+3.84%)
Aug 25, 2011 7.380 7.410 7.000 7.040 1,567,849 -0.29(-3.96%)
Aug 24, 2011 7.000 7.400 6.980 7.330 3,176,195 +0.33(+4.71%)
Aug 23, 2011 6.680 7.050 6.570 7.000 2,134,881 +0.45(+6.87%)
Aug 22, 2011 6.870 6.900 6.475 6.550 1,421,765 -0.08(-1.21%)
Aug 19, 2011 6.760 6.990 6.590 6.630 2,646,925 -0.25(-3.63%)
Aug 18, 2011 7.030 7.130 6.780 6.880 3,160,840 -0.40(-5.49%)
Aug 17, 2011 7.560 7.600 7.220 7.280 2,491,362 -0.20(-2.67%)
Aug 16, 2011 7.520 7.580 7.320 7.480 2,043,631 -0.19(-2.48%)
Aug 15, 2011 7.440 7.680 7.340 7.670 1,516,358 +0.31(+4.21%)
Aug 12, 2011 7.540 7.700 7.270 7.360 1,634,869 -0.08(-1.08%)
Aug 11, 2011 6.980 7.600 6.940 7.440 2,949,078 +0.50(+7.20%)
Aug 10, 2011 7.420 7.420 6.940 6.940 2,855,182 -0.72(-9.40%)
Aug 09, 2011 7.300 7.660 6.890 7.660 4,395,267 +0.71(+10.22%)
Aug 08, 2011 7.300 7.550 6.890 6.950 3,709,590 -0.62(-8.19%)
Aug 05, 2011 7.730 7.890 7.280 7.570 2,965,885 -0.01(-0.13%)
Aug 04, 2011 8.050 8.140 7.520 7.580 3,537,177 -0.62(-7.56%)
Aug 03, 2011 7.990 8.280 7.680 8.200 3,898,668 +0.21(+2.63%)
Aug 02, 2011 8.480 8.530 7.990 7.990 2,742,826 -0.58(-6.77%)
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.