New York Times Company (NY: NYT )

43.22 USD +1.18 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.870 7.000 6.550 6.590 1,883,239 -0.23(-3.37%)
Feb 28, 2012 7.000 7.030 6.810 6.820 1,135,370 -0.18(-2.57%)
Feb 27, 2012 7.050 7.150 6.980 7.000 762,410 -0.13(-1.82%)
Feb 24, 2012 7.290 7.310 7.110 7.130 864,561 -0.18(-2.46%)
Feb 23, 2012 7.100 7.320 7.030 7.310 1,105,861 +0.24(+3.39%)
Feb 22, 2012 7.040 7.200 7.020 7.070 762,675 +0.05(+0.71%)
Feb 21, 2012 7.270 7.300 6.960 7.020 976,551 -0.27(-3.70%)
Feb 17, 2012 7.200 7.350 7.200 7.290 1,051,049 +0.14(+1.96%)
Feb 16, 2012 7.060 7.370 7.060 7.150 1,790,834 +0.11(+1.56%)
Feb 15, 2012 7.330 7.330 6.970 7.040 1,574,002 -0.25(-3.43%)
Feb 14, 2012 7.380 7.390 7.230 7.290 558,223 -0.11(-1.49%)
Feb 13, 2012 7.370 7.480 7.320 7.400 645,531 +0.14(+1.93%)
Feb 10, 2012 7.360 7.400 7.210 7.260 1,065,078 -0.22(-2.94%)
Feb 09, 2012 7.430 7.520 7.360 7.480 1,209,444 +0.11(+1.49%)
Feb 08, 2012 7.540 7.630 7.350 7.370 906,845 -0.12(-1.60%)
Feb 07, 2012 7.500 7.560 7.410 7.490 722,425 -0.05(-0.66%)
Feb 06, 2012 7.650 7.740 7.490 7.540 1,095,895 -0.20(-2.58%)
Feb 03, 2012 7.670 7.880 7.610 7.740 1,120,753 +0.15(+1.98%)
Feb 02, 2012 7.800 7.800 7.490 7.590 1,689,764 -0.08(-1.04%)
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.