New York Times Company (NY: NYT )

54.74 -0.32 (-0.58%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.680 3.779 3.544 3.725 0 -0.06(-1.67%)
Feb 26, 2009 3.590 3.788 3.490 3.788 2,039,470 +0.22(+6.06%)
Feb 25, 2009 3.553 3.680 3.148 3.571 1,671,211 +0.01(+0.25%)
Feb 24, 2009 3.553 3.761 3.445 3.562 2,106,254 -0.04(-1.00%)
Feb 23, 2009 3.653 3.707 3.535 3.599 1,735,893 -0.07(-1.97%)
Feb 20, 2009 3.130 3.734 3.103 3.671 0 +0.51(+15.95%)
Feb 19, 2009 4.807 3.626 3.121 3.166 1,583,643 -0.18(-5.39%)
Feb 18, 2009 3.409 3.454 3.292 3.346 915,754 -0.05(-1.59%)
Feb 17, 2009 3.553 3.553 3.364 3.400 963,160 -0.26(-7.14%)
Feb 13, 2009 3.896 3.896 3.599 3.662 1,113,710 -0.23(-5.80%)
Feb 12, 2009 3.860 3.896 3.653 3.887 931,546 -0.02(-0.46%)
Feb 11, 2009 3.815 3.986 3.770 3.905 950,872 +0.09(+2.36%)
Feb 10, 2009 4.212 4.329 3.815 3.815 2,035,112 -0.44(-10.38%)
Feb 09, 2009 4.600 4.600 4.257 4.257 949,352 -0.30(-6.53%)
Feb 06, 2009 4.401 4.735 4.338 4.555 1,524,052 +0.14(+3.06%)
Feb 05, 2009 4.316 4.464 4.266 4.419 743,659 +0.10(+2.30%)
Feb 04, 2009 4.573 4.609 4.320 4.320 1,127,614 -0.28(-6.08%)
Feb 03, 2009 4.401 4.600 4.221 4.600 1,681,192 +0.22(+4.94%)
Feb 02, 2009 4.446 4.473 4.225 4.383 1,329,647 -0.10(-2.21%)
Jan 30, 2009 5.024 5.141 4.401 4.482 0 -0.54(-10.77%)
Jan 29, 2009 5.321 5.402 4.969 5.024 1,092,265 -0.37(-6.86%)
Jan 28, 2009 5.195 5.583 5.195 5.393 1,624,488 +0.34(+6.79%)
Jan 27, 2009 5.159 5.393 4.996 5.051 1,646,253 -0.11(-2.10%)
Jan 26, 2009 5.087 5.484 5.087 5.159 1,213,906 -0.03(-0.52%)
Jan 23, 2009 4.960 5.339 4.861 5.186 1,450,832 +0.15(+3.05%)
Jan 22, 2009 5.222 5.520 4.888 5.033 1,256,149 -0.38(-7.00%)
Jan 21, 2009 5.425 5.520 5.105 5.411 1,140,175 +0.08(+1.52%)
Jan 20, 2009 5.853 5.943 5.276 5.330 1,435,798 -0.45(-7.80%)
Jan 16, 2009 5.610 5.808 5.348 5.781 0 +0.21(+3.72%)
Jan 15, 2009 5.592 5.763 5.285 5.574 1,495,894 -0.07(-1.28%)
Jan 14, 2009 5.971 6.025 5.610 5.646 1,412,137 -0.50(-8.08%)
Jan 13, 2009 5.980 6.232 5.962 6.142 944,757 +0.05(+0.89%)
Jan 12, 2009 6.313 6.340 6.061 6.088 798,823 -0.28(-4.39%)
Jan 09, 2009 6.638 6.674 6.313 6.367 751,084 -0.23(-3.55%)
Jan 08, 2009 6.602 6.638 6.376 6.602 917,672 -0.02(-0.27%)
Jan 07, 2009 6.773 6.899 6.548 6.620 816,869 -0.32(-4.68%)
Jan 06, 2009 6.899 7.044 6.800 6.945 1,115,941 +0.09(+1.32%)
Jan 05, 2009 6.800 6.945 6.385 6.854 1,070,065 +0.01(+0.13%)
Jan 02, 2009 6.503 6.954 6.503 6.845 0 +0.23(+3.55%)
Jan 01, 2009 6.331 6.782 6.331 6.611 0 +0.00(+0.00%)
Dec 31, 2008 6.331 6.782 6.331 6.611 2,002,692 +0.28(+4.42%)
Dec 30, 2008 6.241 6.476 6.061 6.331 1,234,770 +0.00(+0.00%)
Dec 29, 2008 6.133 6.385 5.511 6.331 1,610,608 +0.02(+0.29%)
Dec 26, 2008 5.420 6.340 5.087 6.313 1,765,406 +0.90(+16.67%)
Dec 24, 2008 5.700 5.700 5.375 5.411 725,327 -0.30(-5.21%)
Dec 23, 2008 6.151 6.268 5.646 5.709 2,598,488 -0.30(-4.96%)
Dec 22, 2008 5.844 6.061 5.790 6.007 1,911,708 +0.05(+0.91%)
Dec 19, 2008 6.530 6.530 5.673 5.952 4,111,550 -0.05(-0.90%)
Dec 18, 2008 6.250 6.394 5.962 6.007 1,324,126 -0.24(-3.90%)
Dec 17, 2008 6.358 6.376 6.223 6.250 2,147,183 -0.19(-2.94%)
Dec 16, 2008 6.458 6.647 6.142 6.439 2,147,991 +0.03(+0.42%)
Dec 15, 2008 6.692 6.692 6.079 6.412 1,901,369 -0.27(-4.05%)
Dec 12, 2008 6.449 6.710 6.331 6.683 1,507,819 +0.03(+0.41%)
Dec 11, 2008 6.539 6.963 6.421 6.656 1,622,360 +0.08(+1.23%)
Dec 10, 2008 6.692 6.764 6.115 6.575 1,686,364 -0.05(-0.82%)
Dec 09, 2008 6.313 7.017 6.313 6.629 1,389,962 -0.45(-6.37%)
Dec 08, 2008 7.026 8.000 6.854 7.080 2,310,290 +0.19(+2.75%)
Dec 05, 2008 7.251 7.278 6.521 6.890 2,186,630 -0.27(-3.78%)
Dec 04, 2008 6.908 7.396 6.836 7.161 2,272,669 +0.17(+2.45%)
Dec 03, 2008 6.647 7.134 6.331 6.990 2,067,489 +0.51(+7.79%)
Dec 02, 2008 6.358 6.629 6.187 6.485 2,689,734 +0.20(+3.16%)
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.