New York Times Company (NY: NYT )

42.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.650 8.790 7.970 7.970 2,985,371 -0.82(-9.33%)
Oct 29, 2009 8.650 8.940 8.650 8.790 2,322,675 +0.23(+2.69%)
Oct 28, 2009 9.570 9.620 8.510 8.560 4,560,128 -1.15(-11.84%)
Oct 27, 2009 10.06 10.25 9.620 9.710 1,927,836 -0.37(-3.67%)
Oct 26, 2009 10.86 10.93 9.940 10.08 2,662,641 -0.66(-6.15%)
Oct 23, 2009 10.81 10.90 10.41 10.74 3,420,237 +0.02(+0.19%)
Oct 22, 2009 8.750 10.84 9.510 10.72 6,587,410 +1.97(+22.51%)
Oct 21, 2009 8.650 9.080 8.490 8.750 1,998,872 +0.10(+1.16%)
Oct 20, 2009 8.720 8.880 8.630 8.650 1,257,212 -0.26(-2.92%)
Oct 19, 2009 8.520 8.930 8.230 8.910 1,515,324 +0.43(+5.07%)
Oct 16, 2009 8.570 8.720 8.370 8.480 944,904 -0.19(-2.19%)
Oct 15, 2009 8.440 8.920 8.350 8.670 2,147,418 +0.00(+0.00%)
Oct 14, 2009 8.510 8.700 8.160 8.670 1,342,254 +0.36(+4.33%)
Oct 13, 2009 8.340 8.390 8.090 8.310 733,671 -0.08(-0.95%)
Oct 12, 2009 8.640 8.650 8.290 8.390 729,250 -0.09(-1.06%)
Oct 09, 2009 8.570 8.650 8.360 8.480 815,464 -0.11(-1.28%)
Oct 08, 2009 8.110 8.620 8.060 8.590 1,746,675 +0.56(+6.97%)
Oct 07, 2009 8.190 8.220 7.920 8.030 1,739,814 -0.17(-2.07%)
Oct 06, 2009 7.900 8.390 7.740 8.200 2,129,441 +0.39(+4.99%)
Oct 05, 2009 7.330 7.850 7.280 7.810 1,553,955 +0.49(+6.69%)
Oct 02, 2009 7.640 7.670 7.250 7.320 1,308,717 -0.43(-5.55%)
Oct 01, 2009 8.080 8.140 7.600 7.750 1,431,791 -0.37(-4.56%)
Sep 30, 2009 8.350 8.470 8.000 8.120 2,473,843 -0.27(-3.22%)
Sep 29, 2009 8.700 8.860 8.260 8.390 4,247,593 +0.34(+4.22%)
Sep 28, 2009 7.740 8.080 7.670 8.050 1,053,195 +0.27(+3.47%)
Sep 25, 2009 7.740 7.985 7.470 7.780 1,010,677 +0.03(+0.39%)
Sep 24, 2009 8.160 8.190 7.690 7.750 1,270,679 -0.37(-4.56%)
Sep 23, 2009 8.410 8.550 8.080 8.120 1,698,993 -0.25(-2.99%)
Sep 22, 2009 8.230 8.680 8.160 8.370 1,943,992 +0.21(+2.57%)
Sep 21, 2009 8.300 8.300 7.850 8.160 1,291,186 -0.20(-2.39%)
Sep 18, 2009 8.570 8.570 8.251 8.360 2,488,426 -0.06(-0.71%)
Sep 17, 2009 8.780 9.340 8.350 8.420 2,348,476 +0.02(+0.24%)
Sep 16, 2009 8.000 8.860 7.900 8.400 2,363,935 +0.52(+6.60%)
Sep 15, 2009 7.700 7.910 7.570 7.880 1,003,815 +0.15(+1.94%)
Sep 14, 2009 7.680 7.780 7.460 7.730 793,670 -0.05(-0.64%)
Sep 11, 2009 7.740 7.940 7.670 7.780 1,437,427 +0.06(+0.78%)
Sep 10, 2009 7.370 7.810 7.260 7.720 1,406,686 +0.35(+4.75%)
Sep 09, 2009 7.230 7.390 7.140 7.370 687,651 +0.17(+2.36%)
Sep 08, 2009 7.240 7.320 7.070 7.200 696,633 +0.06(+0.84%)
Sep 04, 2009 7.130 7.210 6.860 7.140 761,866 +0.00(+0.00%)
Sep 03, 2009 7.140 7.260 6.940 7.140 639,030 +0.02(+0.28%)
Sep 02, 2009 7.300 7.950 7.040 7.120 1,063,898 -0.18(-2.47%)
Sep 01, 2009 7.540 7.730 7.130 7.300 1,299,776 -0.31(-4.07%)
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%)
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.