New York Times Company (NY: NYT )

55.13 -0.34 (-0.61%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.612 7.612 7.062 7.332 4,559,713 -0.24(-3.21%)
Apr 28, 2011 7.765 7.810 7.549 7.576 2,361,877 -0.19(-2.44%)
Apr 27, 2011 7.783 7.801 7.639 7.765 1,191,224 +0.03(+0.35%)
Apr 26, 2011 7.855 7.883 7.657 7.738 1,715,968 -0.06(-0.81%)
Apr 25, 2011 7.973 7.991 7.783 7.801 2,427,409 -0.24(-3.03%)
Apr 21, 2011 8.225 8.442 7.702 8.045 4,600,311 -0.18(-2.19%)
Apr 20, 2011 8.288 8.370 8.090 8.225 1,603,713 +0.11(+1.33%)
Apr 19, 2011 8.090 8.189 8.018 8.117 1,161,657 +0.05(+0.56%)
Apr 18, 2011 7.855 8.108 7.765 8.072 2,554,644 +0.08(+1.02%)
Apr 15, 2011 7.946 8.085 7.946 7.991 1,274,908 +0.05(+0.68%)
Apr 14, 2011 8.180 8.225 7.892 7.937 2,231,031 -0.32(-3.93%)
Apr 13, 2011 8.442 8.649 8.198 8.261 2,614,007 -0.10(-1.19%)
Apr 12, 2011 8.460 8.523 8.315 8.361 1,481,509 -0.20(-2.32%)
Apr 11, 2011 8.586 8.640 8.397 8.559 796,640 +0.01(+0.11%)
Apr 08, 2011 8.613 8.664 8.509 8.550 970,191 +0.04(+0.42%)
Apr 07, 2011 8.586 8.667 8.451 8.514 935,015 -0.08(-0.94%)
Apr 06, 2011 8.784 8.839 8.541 8.595 1,592,203 -0.13(-1.45%)
Apr 05, 2011 8.550 8.857 8.406 8.721 1,987,591 +0.14(+1.58%)
Apr 04, 2011 8.595 8.640 8.379 8.586 1,169,262 +0.02(+0.21%)
Apr 01, 2011 8.604 8.694 8.514 8.568 922,720 +0.03(+0.32%)
Mar 31, 2011 8.658 8.694 8.433 8.541 1,273,154 -0.11(-1.25%)
Mar 30, 2011 8.649 8.649 8.649 8.649 2,807,461 +0.17(+2.02%)
Mar 29, 2011 8.315 8.496 8.297 8.478 1,374,947 +0.16(+1.95%)
Mar 28, 2011 8.379 8.514 8.180 8.315 1,354,400 -0.05(-0.65%)
Mar 25, 2011 8.361 8.469 8.270 8.370 822,054 +0.06(+0.76%)
Mar 24, 2011 8.397 8.424 8.198 8.306 2,586,100 -0.05(-0.65%)
Mar 23, 2011 8.505 8.550 8.333 8.361 1,962,959 -0.13(-1.49%)
Mar 22, 2011 8.739 8.802 8.478 8.487 1,884,126 -0.25(-2.89%)
Mar 21, 2011 8.577 8.784 8.559 8.739 2,414,413 +0.46(+5.56%)
Mar 18, 2011 8.063 8.306 7.928 8.279 2,325,080 +0.26(+3.26%)
Mar 17, 2011 8.153 8.433 7.982 8.018 2,604,607 +0.04(+0.45%)
Mar 16, 2011 8.108 8.225 7.864 7.982 1,511,061 -0.15(-1.88%)
Mar 15, 2011 8.063 8.252 8.045 8.135 2,224,311 -0.12(-1.42%)
Mar 14, 2011 8.361 8.491 8.189 8.252 2,137,114 -0.19(-2.24%)
Mar 11, 2011 8.469 8.514 8.361 8.442 2,130,205 -0.09(-1.06%)
Mar 10, 2011 8.757 8.857 8.523 8.532 2,044,510 -0.38(-4.25%)
Mar 09, 2011 9.046 9.170 8.902 8.911 1,320,512 -0.17(-1.89%)
Mar 08, 2011 8.802 9.190 8.802 9.082 1,975,141 +0.27(+3.07%)
Mar 07, 2011 9.226 9.226 8.784 8.811 2,650,658 -0.42(-4.59%)
Mar 04, 2011 9.344 9.479 9.064 9.235 2,962,039 -0.56(-5.71%)
Mar 03, 2011 9.677 9.903 9.623 9.795 2,085,318 +0.20(+2.07%)
Mar 02, 2011 9.064 9.596 9.064 9.596 2,170,383 +0.47(+5.14%)
Mar 01, 2011 9.380 9.524 9.064 9.127 1,988,583 -0.25(-2.69%)
Feb 28, 2011 9.136 9.389 9.055 9.380 1,384,629 +0.29(+3.17%)
Feb 25, 2011 8.875 9.109 8.857 9.091 1,217,766 +0.29(+3.28%)
Feb 24, 2011 8.902 8.992 8.712 8.802 2,087,221 -0.13(-1.41%)
Feb 23, 2011 9.172 9.244 8.902 8.929 1,663,312 -0.25(-2.75%)
Feb 22, 2011 9.506 9.524 9.172 9.181 1,192,439 -0.45(-4.68%)
Feb 18, 2011 9.605 9.668 9.497 9.632 754,942 +0.08(+0.85%)
Feb 17, 2011 9.317 9.578 9.280 9.551 1,301,872 +0.21(+2.22%)
Feb 16, 2011 9.289 9.380 9.190 9.344 1,080,194 +0.13(+1.37%)
Feb 15, 2011 9.271 9.353 9.199 9.217 1,392,114 -0.08(-0.87%)
Feb 14, 2011 9.461 9.488 9.235 9.299 2,007,945 -0.14(-1.43%)
Feb 11, 2011 9.524 9.524 9.289 9.434 1,464,435 -0.13(-1.32%)
Feb 10, 2011 9.479 9.610 9.416 9.560 1,029,771 +0.05(+0.57%)
Feb 09, 2011 9.704 9.731 9.416 9.506 1,499,640 -0.24(-2.50%)
Feb 08, 2011 9.831 9.939 9.596 9.749 1,436,338 -0.08(-0.83%)
Feb 07, 2011 9.587 10.57 9.533 9.831 4,841,729 +0.26(+2.73%)
Feb 04, 2011 9.749 10.01 9.497 9.569 2,506,385 -0.14(-1.49%)
Feb 03, 2011 9.641 9.740 9.118 9.713 4,980,731 +0.03(+0.28%)
Feb 02, 2011 9.335 9.786 9.289 9.686 2,343,537 +0.34(+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.