New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.727 5.736 5.592 5.691 1,318,366 -0.03(-0.47%)
Apr 27, 2012 5.718 5.763 5.637 5.718 1,478,878 +0.00(+0.00%)
Apr 26, 2012 5.808 5.826 5.709 5.718 1,014,241 -0.12(-2.01%)
Apr 25, 2012 5.790 5.835 5.718 5.835 1,471,250 +0.14(+2.37%)
Apr 24, 2012 5.772 5.817 5.691 5.700 1,119,665 -0.07(-1.25%)
Apr 23, 2012 5.601 5.799 5.601 5.772 1,648,944 +0.05(+0.95%)
Apr 20, 2012 5.844 5.853 5.700 5.718 1,059,837 -0.04(-0.63%)
Apr 19, 2012 5.799 5.998 5.691 5.754 3,365,349 +0.24(+4.42%)
Apr 18, 2012 5.664 5.682 5.511 5.511 1,895,773 -0.21(-3.63%)
Apr 17, 2012 5.655 5.826 5.655 5.718 1,975,563 +0.13(+2.26%)
Apr 16, 2012 5.718 5.727 5.556 5.592 1,378,794 -0.09(-1.59%)
Apr 13, 2012 5.736 5.754 5.610 5.682 1,389,974 -0.11(-1.87%)
Apr 12, 2012 5.709 5.790 5.682 5.790 813,967 +0.09(+1.58%)
Apr 11, 2012 5.736 5.754 5.655 5.700 818,838 +0.04(+0.64%)
Apr 10, 2012 5.736 5.844 5.637 5.664 1,455,137 -0.11(-1.88%)
Apr 09, 2012 5.808 5.835 5.745 5.772 1,130,182 -0.16(-2.74%)
Apr 05, 2012 5.934 6.034 5.934 5.934 877,215 -0.04(-0.60%)
Apr 04, 2012 5.962 6.016 5.862 5.971 993,590 -0.05(-0.75%)
Apr 03, 2012 6.115 6.124 5.962 6.016 1,787,408 -0.09(-1.48%)
Apr 02, 2012 6.088 6.160 6.052 6.106 2,150,710 -0.02(-0.29%)
Mar 30, 2012 6.160 6.187 6.034 6.124 789,429 +0.04(+0.59%)
Mar 29, 2012 6.061 6.106 5.998 6.088 1,059,716 -0.02(-0.30%)
Mar 28, 2012 6.205 6.232 6.007 6.106 1,297,593 -0.11(-1.74%)
Mar 27, 2012 6.340 6.340 6.214 6.214 861,452 -0.14(-2.13%)
Mar 26, 2012 6.214 6.349 6.196 6.349 1,337,574 +0.16(+2.62%)
Mar 23, 2012 5.980 6.187 5.907 6.187 1,144,317 +0.20(+3.31%)
Mar 22, 2012 6.070 6.119 5.952 5.989 1,199,617 -0.16(-2.64%)
Mar 21, 2012 6.232 6.250 6.106 6.151 1,548,246 -0.09(-1.45%)
Mar 20, 2012 6.160 6.250 6.128 6.241 1,099,917 +0.05(+0.73%)
Mar 19, 2012 6.106 6.286 6.052 6.196 1,695,252 +0.06(+1.03%)
Mar 16, 2012 6.133 6.182 6.079 6.133 2,608,115 +0.01(+0.15%)
Mar 15, 2012 5.934 6.124 5.835 6.124 2,197,656 +0.19(+3.19%)
Mar 14, 2012 5.907 5.971 5.754 5.934 1,687,818 -0.01(-0.15%)
Mar 13, 2012 5.925 5.971 5.844 5.943 1,363,450 +0.08(+1.38%)
Mar 12, 2012 6.007 6.043 5.844 5.862 966,473 -0.14(-2.40%)
Mar 09, 2012 5.989 6.034 5.871 6.007 1,250,961 +0.05(+0.76%)
Mar 08, 2012 5.952 5.980 5.835 5.962 1,258,899 +0.08(+1.38%)
Mar 07, 2012 5.952 5.962 5.862 5.880 1,131,575 -0.03(-0.46%)
Mar 06, 2012 5.980 6.016 5.898 5.907 2,104,035 -0.16(-2.67%)
Mar 05, 2012 5.880 6.106 5.862 6.070 1,689,309 +0.16(+2.75%)
Mar 02, 2012 6.052 6.088 5.871 5.907 1,355,035 -0.14(-2.38%)
Mar 01, 2012 5.998 6.097 5.980 6.052 1,725,911 +0.11(+1.82%)
Feb 29, 2012 6.196 6.313 5.907 5.943 2,088,099 -0.21(-3.37%)
Feb 28, 2012 6.313 6.340 6.142 6.151 1,258,876 -0.16(-2.57%)
Feb 27, 2012 6.358 6.449 6.295 6.313 845,345 -0.12(-1.82%)
Feb 24, 2012 6.575 6.593 6.412 6.430 958,608 -0.16(-2.46%)
Feb 23, 2012 6.403 6.602 6.340 6.593 1,226,157 +0.22(+3.39%)
Feb 22, 2012 6.349 6.494 6.331 6.376 845,639 +0.05(+0.71%)
Feb 21, 2012 6.557 6.583 6.277 6.331 1,082,781 -0.24(-3.70%)
Feb 17, 2012 6.494 6.629 6.494 6.575 1,165,383 +0.13(+1.96%)
Feb 16, 2012 6.367 6.647 6.367 6.449 1,985,642 +0.10(+1.56%)
Feb 15, 2012 6.611 6.611 6.286 6.349 1,745,223 -0.23(-3.43%)
Feb 14, 2012 6.656 6.665 6.521 6.575 618,947 -0.10(-1.49%)
Feb 13, 2012 6.647 6.746 6.602 6.674 715,752 +0.13(+1.93%)
Feb 10, 2012 6.638 6.674 6.503 6.548 1,180,938 -0.20(-2.94%)
Feb 09, 2012 6.701 6.782 6.638 6.746 1,341,008 +0.10(+1.49%)
Feb 08, 2012 6.800 6.881 6.629 6.647 1,005,492 -0.11(-1.60%)
Feb 07, 2012 6.764 6.818 6.683 6.755 801,011 -0.05(-0.66%)
Feb 06, 2012 6.899 6.981 6.755 6.800 1,215,107 -0.18(-2.58%)
Feb 03, 2012 6.918 7.107 6.863 6.981 1,242,669 +0.14(+1.98%)
Feb 02, 2012 7.035 7.035 6.755 6.845 1,873,578 -0.07(-1.04%)
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.