New York Times Company (NY: NYT )

40.92 USD +0.60 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.13 10.41 10.04 10.40 1,248,785 +0.32(+3.17%)
Feb 25, 2011 9.840 10.10 9.820 10.08 1,098,293 +0.32(+3.28%)
Feb 24, 2011 9.870 9.970 9.660 9.760 1,882,447 -0.14(-1.41%)
Feb 23, 2011 10.17 10.25 9.870 9.900 1,500,127 -0.28(-2.75%)
Feb 22, 2011 10.54 10.56 10.17 10.18 1,075,451 -0.50(-4.68%)
Feb 18, 2011 10.65 10.72 10.53 10.68 680,876 +0.09(+0.85%)
Feb 17, 2011 10.33 10.62 10.29 10.59 1,174,148 +0.23(+2.22%)
Feb 16, 2011 10.30 10.40 10.19 10.36 974,218 +0.14(+1.37%)
Feb 15, 2011 10.28 10.37 10.20 10.22 1,255,536 -0.09(-0.87%)
Feb 14, 2011 10.49 10.52 10.24 10.31 1,810,949 -0.15(-1.43%)
Feb 11, 2011 10.56 10.56 10.30 10.46 1,320,762 -0.14(-1.32%)
Feb 10, 2011 10.51 10.65 10.44 10.60 928,742 +0.06(+0.57%)
Feb 09, 2011 10.76 10.79 10.44 10.54 1,352,513 -0.27(-2.50%)
Feb 08, 2011 10.90 11.02 10.64 10.81 1,295,421 -0.09(-0.83%)
Feb 07, 2011 10.63 11.72 10.57 10.90 4,366,714 +0.29(+2.73%)
Feb 04, 2011 10.81 11.10 10.53 10.61 2,260,487 -0.16(-1.49%)
Feb 03, 2011 10.69 10.80 10.11 10.77 4,492,079 +0.03(+0.28%)
Feb 02, 2011 10.35 10.85 10.30 10.74 2,113,616 +0.38(+3.67%)
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.