New York Times Company (NY: NYT )

53.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 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%)
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.