New York Times Company (NY: NYT )

42.59 USD -0.35 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.700 8.780 8.340 8.440 1,732,205 -0.32(-3.65%)
Nov 27, 2009 8.490 8.870 8.320 8.760 621,814 -0.23(-2.56%)
Nov 25, 2009 8.920 9.040 8.890 8.990 828,736 +0.11(+1.24%)
Nov 24, 2009 8.890 9.150 8.730 8.880 866,521 -0.03(-0.34%)
Nov 23, 2009 8.970 9.100 8.840 8.910 1,241,626 +0.26(+3.01%)
Nov 20, 2009 8.860 8.860 8.360 8.650 1,019,243 -0.19(-2.15%)
Nov 19, 2009 9.160 9.170 8.690 8.840 1,468,306 -0.41(-4.43%)
Nov 18, 2009 9.460 9.515 9.160 9.250 1,486,681 -0.30(-3.14%)
Nov 17, 2009 9.500 9.580 9.235 9.550 997,351 +0.00(+0.00%)
Nov 16, 2009 9.130 9.622 8.970 9.550 1,589,977 +0.60(+6.70%)
Nov 13, 2009 9.040 9.170 8.890 8.950 1,735,816 +0.04(+0.45%)
Nov 12, 2009 8.940 9.200 8.860 8.910 1,655,995 -0.08(-0.89%)
Nov 11, 2009 8.810 9.150 8.810 8.990 2,157,407 +0.32(+3.69%)
Nov 10, 2009 8.590 8.810 8.470 8.670 1,714,483 +0.04(+0.46%)
Nov 09, 2009 8.210 8.705 8.140 8.630 2,068,556 +0.46(+5.63%)
Nov 06, 2009 7.970 8.410 7.970 8.170 1,949,724 -0.09(-1.09%)
Nov 05, 2009 7.710 8.280 7.710 8.260 2,320,566 +0.61(+7.97%)
Nov 04, 2009 8.030 8.250 7.600 7.650 2,879,134 -0.33(-4.14%)
Nov 03, 2009 7.710 8.010 7.540 7.980 3,399,805 +0.20(+2.57%)
Nov 02, 2009 8.010 8.320 7.620 7.780 2,955,942 -0.19(-2.38%)
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%)
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.