New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.585 7.585 7.197 7.314 1,918,450 -0.23(-3.11%)
Nov 29, 2012 7.495 7.666 7.414 7.549 1,490,142 +0.12(+1.58%)
Nov 28, 2012 7.206 7.441 7.143 7.432 1,045,154 +0.18(+2.49%)
Nov 27, 2012 7.278 7.386 7.170 7.251 1,152,404 -0.06(-0.86%)
Nov 26, 2012 7.332 7.432 7.206 7.314 882,478 -0.06(-0.86%)
Nov 23, 2012 7.359 7.486 7.296 7.377 399,306 +0.05(+0.61%)
Nov 21, 2012 7.287 7.350 7.134 7.332 942,961 +0.05(+0.62%)
Nov 20, 2012 7.269 7.386 7.161 7.287 1,045,289 +0.01(+0.12%)
Nov 19, 2012 7.350 7.432 7.170 7.278 942,623 +0.01(+0.12%)
Nov 16, 2012 7.071 7.314 6.963 7.269 1,251,759 +0.18(+2.54%)
Nov 15, 2012 7.215 7.319 6.972 7.089 2,638,317 -0.10(-1.38%)
Nov 14, 2012 7.504 7.540 7.179 7.188 1,455,448 -0.29(-3.86%)
Nov 13, 2012 7.368 7.495 7.319 7.477 753,489 +0.08(+1.10%)
Nov 12, 2012 7.585 7.675 7.260 7.396 1,387,673 -0.19(-2.50%)
Nov 09, 2012 7.386 7.684 7.323 7.585 1,783,636 +0.18(+2.44%)
Nov 08, 2012 7.368 7.504 7.359 7.405 1,305,921 +0.05(+0.61%)
Nov 07, 2012 7.747 7.810 7.359 7.359 1,993,778 -0.48(-6.10%)
Nov 06, 2012 7.773 7.855 7.666 7.837 2,016,852 +0.19(+2.48%)
Nov 05, 2012 7.928 8.018 7.630 7.648 3,071,147 -0.27(-3.42%)
Nov 02, 2012 7.910 7.991 7.801 7.919 2,656,682 -0.02(-0.23%)
Nov 01, 2012 7.414 7.946 7.260 7.937 3,491,225 +0.56(+7.58%)
Oct 31, 2012 7.386 7.477 7.206 7.377 2,452,957 -0.01(-0.12%)
Oct 26, 2012 7.504 7.386 7.386 7.386 2,626,036 -0.11(-1.44%)
Oct 25, 2012 9.010 9.046 7.368 7.495 9,776,430 -2.11(-21.97%)
Oct 24, 2012 9.569 9.677 9.479 9.605 2,429,206 +0.08(+0.85%)
Oct 23, 2012 9.677 9.677 9.434 9.524 1,107,577 -0.10(-1.03%)
Oct 19, 2012 9.731 9.740 9.253 9.623 1,863,062 -0.14(-1.48%)
Oct 18, 2012 9.767 9.979 9.686 9.767 988,474 -0.04(-0.37%)
Oct 17, 2012 9.695 9.822 9.605 9.804 711,599 +0.14(+1.49%)
Oct 16, 2012 9.849 9.894 9.578 9.659 1,247,302 -0.15(-1.56%)
Oct 15, 2012 9.398 9.849 9.217 9.813 2,109,728 +0.45(+4.82%)
Oct 12, 2012 9.326 9.380 9.109 9.362 988,611 +0.03(+0.29%)
Oct 11, 2012 9.389 9.587 9.244 9.335 2,412,655 +0.33(+3.71%)
Oct 10, 2012 9.055 9.100 8.866 9.001 901,167 -0.06(-0.70%)
Oct 09, 2012 9.055 9.109 8.983 9.064 954,108 -0.01(-0.10%)
Oct 08, 2012 9.199 9.199 9.019 9.073 1,015,274 -0.19(-2.04%)
Oct 05, 2012 9.064 9.317 8.983 9.262 1,520,155 +0.23(+2.60%)
Oct 04, 2012 8.784 9.028 8.685 9.028 1,189,893 +0.31(+3.52%)
Oct 03, 2012 8.766 8.848 8.685 8.721 543,277 -0.05(-0.62%)
Oct 02, 2012 8.811 8.893 8.721 8.775 635,718 +0.01(+0.10%)
Oct 01, 2012 8.839 8.866 8.658 8.766 1,042,788 -0.04(-0.41%)
Sep 28, 2012 8.875 9.037 8.771 8.802 1,493,613 -0.14(-1.51%)
Sep 27, 2012 8.712 8.956 8.658 8.938 1,153,223 +0.28(+3.23%)
Sep 26, 2012 8.694 8.784 8.577 8.658 971,950 +0.00(+0.00%)
Sep 25, 2012 8.730 8.938 8.640 8.658 1,148,505 +0.01(+0.10%)
Sep 24, 2012 8.613 8.721 8.536 8.649 720,771 +0.01(+0.10%)
Sep 21, 2012 8.703 8.748 8.604 8.640 1,568,746 +0.05(+0.63%)
Sep 20, 2012 8.523 8.595 8.433 8.586 883,789 +0.02(+0.21%)
Sep 19, 2012 8.613 8.757 8.532 8.568 1,282,102 +0.00(+0.00%)
Sep 18, 2012 8.757 8.802 8.523 8.568 1,170,054 -0.19(-2.16%)
Sep 17, 2012 8.784 8.830 8.676 8.757 826,717 -0.08(-0.92%)
Sep 14, 2012 8.784 8.974 8.762 8.839 1,601,448 +0.13(+1.45%)
Sep 13, 2012 8.559 8.830 8.525 8.712 1,271,796 +0.12(+1.36%)
Sep 12, 2012 8.640 8.667 8.478 8.595 984,156 -0.02(-0.21%)
Sep 11, 2012 8.559 8.667 8.478 8.613 1,251,661 +0.05(+0.53%)
Sep 10, 2012 8.613 8.703 8.559 8.568 986,015 -0.07(-0.84%)
Sep 07, 2012 8.658 8.690 8.541 8.640 962,649 +0.05(+0.52%)
Sep 06, 2012 8.397 8.622 8.397 8.595 1,924,420 +0.23(+2.69%)
Sep 05, 2012 8.460 8.550 8.352 8.370 1,681,383 -0.05(-0.64%)
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.