New York Times Company (NY: NYT )

43.75 USD +0.31 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 9.260 9.260 9.030 9.190 836,116 +0.03(+0.33%)
Aug 30, 2012 9.230 9.290 9.085 9.160 540,793 -0.11(-1.19%)
Aug 29, 2012 9.170 9.330 9.110 9.270 548,681 +0.16(+1.76%)
Aug 27, 2012 9.210 9.410 9.090 9.110 1,081,114 -0.11(-1.19%)
Aug 24, 2012 9.000 9.260 9.000 9.220 1,028,243 +0.15(+1.65%)
Aug 23, 2012 9.200 9.230 8.970 9.070 1,364,787 -0.13(-1.41%)
Aug 22, 2012 9.270 9.400 9.040 9.200 1,238,609 -0.06(-0.65%)
Aug 21, 2012 9.430 9.570 9.225 9.260 1,549,153 -0.10(-1.07%)
Aug 20, 2012 9.400 9.420 9.190 9.360 984,834 -0.04(-0.43%)
Aug 17, 2012 9.360 9.510 9.290 9.400 1,425,963 +0.01(+0.11%)
Aug 16, 2012 9.250 9.400 9.200 9.390 1,257,513 +0.17(+1.84%)
Aug 15, 2012 9.060 9.250 8.990 9.220 1,281,926 +0.13(+1.43%)
Aug 14, 2012 9.160 9.260 8.980 9.090 1,116,443 +0.03(+0.33%)
Aug 13, 2012 8.910 9.120 8.840 9.060 1,058,618 +0.16(+1.80%)
Aug 10, 2012 8.810 9.110 8.690 8.900 1,918,223 +0.07(+0.79%)
Aug 09, 2012 8.580 8.830 8.360 8.830 1,504,873 +0.26(+3.03%)
Aug 08, 2012 8.010 8.860 7.900 8.570 3,168,533 +0.49(+6.06%)
Aug 07, 2012 8.010 8.130 7.950 8.080 952,799 +0.12(+1.51%)
Aug 06, 2012 7.790 8.050 7.750 7.960 1,091,494 +0.18(+2.31%)
Aug 03, 2012 7.820 7.930 7.740 7.780 1,034,161 +0.17(+2.23%)
Aug 02, 2012 7.600 7.840 7.540 7.610 992,630 -0.02(-0.26%)
Aug 01, 2012 7.810 7.850 7.620 7.630 1,009,481 -0.12(-1.55%)
Jul 31, 2012 7.770 7.860 7.705 7.750 1,169,190 -0.06(-0.77%)
Jul 30, 2012 7.910 7.970 7.710 7.810 1,202,155 -0.10(-1.26%)
Jul 27, 2012 7.830 8.000 7.650 7.910 1,688,093 +0.11(+1.41%)
Jul 26, 2012 7.170 7.970 7.170 7.800 2,284,036 +0.75(+10.64%)
Jul 25, 2012 7.110 7.140 7.000 7.050 1,212,389 +0.00(+0.00%)
Jul 24, 2012 7.190 7.190 6.930 7.050 795,025 -0.09(-1.26%)
Jul 23, 2012 7.250 7.290 7.050 7.140 725,998 -0.27(-3.64%)
Jul 20, 2012 7.420 7.490 7.350 7.410 636,564 -0.07(-0.94%)
Jul 19, 2012 7.600 7.680 7.460 7.480 802,490 -0.09(-1.19%)
Jul 18, 2012 7.460 7.700 7.420 7.570 937,910 +0.11(+1.47%)
Jul 17, 2012 7.530 7.580 7.410 7.460 861,212 +0.00(+0.00%)
Jul 16, 2012 7.410 7.600 7.360 7.460 697,191 -0.01(-0.13%)
Jul 13, 2012 7.460 7.590 7.430 7.470 609,680 +0.06(+0.81%)
Jul 12, 2012 7.390 7.480 7.330 7.410 984,157 -0.05(-0.67%)
Jul 11, 2012 7.570 7.660 7.350 7.460 1,008,688 -0.07(-0.93%)
Jul 10, 2012 7.780 7.900 7.450 7.530 850,122 -0.17(-2.21%)
Jul 09, 2012 7.680 7.830 7.600 7.700 733,743 +0.02(+0.26%)
Jul 06, 2012 7.680 7.835 7.630 7.680 1,303,675 -0.11(-1.41%)
Jul 05, 2012 7.910 7.980 7.740 7.790 1,197,193 -0.19(-2.38%)
Jul 03, 2012 7.970 8.000 7.740 7.980 1,126,333 +0.02(+0.25%)
Jul 02, 2012 7.880 7.960 7.730 7.960 1,144,163 +0.16(+2.05%)
Jun 29, 2012 7.830 7.950 7.660 7.800 2,092,435 +0.14(+1.83%)
Jun 28, 2012 7.350 7.660 7.240 7.660 2,346,446 +0.25(+3.37%)
Jun 27, 2012 6.910 7.410 6.880 7.410 3,199,584 +0.55(+8.02%)
Jun 26, 2012 6.710 6.940 6.620 6.860 958,673 +0.20(+3.00%)
Jun 25, 2012 6.740 6.790 6.660 6.660 465,541 -0.23(-3.34%)
Jun 22, 2012 6.900 6.980 6.770 6.890 814,660 +0.05(+0.73%)
Jun 21, 2012 6.990 7.000 6.730 6.840 639,352 -0.11(-1.58%)
Jun 20, 2012 7.000 7.010 6.870 6.950 596,704 -0.02(-0.29%)
Jun 19, 2012 6.880 7.020 6.730 6.970 1,092,449 +0.15(+2.20%)
Jun 18, 2012 6.630 6.830 6.610 6.820 1,030,556 +0.15(+2.25%)
Jun 15, 2012 6.590 6.690 6.410 6.670 1,449,725 +0.12(+1.83%)
Jun 14, 2012 6.430 6.550 6.370 6.550 871,752 +0.15(+2.34%)
Jun 13, 2012 6.550 6.555 6.360 6.400 876,782 -0.15(-2.29%)
Jun 12, 2012 6.490 6.550 6.330 6.550 1,329,090 +0.11(+1.71%)
Jun 11, 2012 6.780 6.790 6.440 6.440 1,098,048 -0.28(-4.17%)
Jun 08, 2012 6.610 6.750 6.530 6.720 472,155 +0.11(+1.66%)
Jun 07, 2012 6.840 6.860 6.480 6.610 1,249,553 -0.10(-1.49%)
Jun 06, 2012 6.550 6.720 6.530 6.710 570,694 +0.21(+3.23%)
Jun 05, 2012 6.250 6.510 6.250 6.500 805,099 +0.19(+3.01%)
Jun 04, 2012 6.390 6.450 6.240 6.310 670,131 -0.05(-0.79%)
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.