New York Times Company (NY: NYT )

44.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.654 7.654 7.101 7.373 4,534,637 -0.24(-3.21%)
Apr 28, 2011 7.808 7.854 7.591 7.618 2,348,888 -0.19(-2.44%)
Apr 27, 2011 7.826 7.845 7.681 7.808 1,184,673 +0.03(+0.35%)
Apr 26, 2011 7.899 7.926 7.699 7.781 1,706,531 -0.06(-0.81%)
Apr 25, 2011 8.017 8.035 7.826 7.845 2,414,060 -0.24(-3.03%)
Apr 21, 2011 8.271 8.488 7.745 8.089 4,575,012 -0.18(-2.19%)
Apr 20, 2011 8.334 8.416 8.135 8.271 1,594,893 +0.11(+1.33%)
Apr 19, 2011 8.135 8.234 8.062 8.162 1,155,269 +0.05(+0.56%)
Apr 18, 2011 7.899 8.153 7.808 8.117 2,540,595 +0.08(+1.02%)
Apr 15, 2011 7.990 8.130 7.990 8.035 1,267,897 +0.05(+0.68%)
Apr 14, 2011 8.225 8.271 7.935 7.981 2,218,762 -0.33(-3.93%)
Apr 13, 2011 8.488 8.697 8.244 8.307 2,599,632 -0.10(-1.19%)
Apr 12, 2011 8.507 8.570 8.361 8.407 1,473,362 -0.20(-2.32%)
Apr 11, 2011 8.633 8.688 8.443 8.606 792,259 +0.01(+0.11%)
Apr 08, 2011 8.661 8.711 8.556 8.597 964,855 +0.04(+0.42%)
Apr 07, 2011 8.633 8.715 8.497 8.561 929,873 -0.08(-0.94%)
Apr 06, 2011 8.833 8.887 8.588 8.643 1,583,447 -0.13(-1.45%)
Apr 05, 2011 8.597 8.906 8.452 8.770 1,976,661 +0.14(+1.58%)
Apr 04, 2011 8.643 8.688 8.425 8.633 1,162,832 +0.02(+0.21%)
Apr 01, 2011 8.652 8.742 8.561 8.615 917,646 +0.03(+0.32%)
Mar 31, 2011 8.706 8.742 8.479 8.588 1,266,152 -0.11(-1.25%)
Mar 30, 2011 8.697 8.697 8.697 8.697 2,792,021 +0.17(+2.02%)
Mar 29, 2011 8.361 8.543 8.343 8.525 1,367,385 +0.16(+1.95%)
Mar 28, 2011 8.425 8.561 8.225 8.361 1,346,952 -0.05(-0.65%)
Mar 25, 2011 8.407 8.516 8.316 8.416 817,533 +0.06(+0.76%)
Mar 24, 2011 8.443 8.470 8.244 8.352 2,571,878 -0.05(-0.65%)
Mar 23, 2011 8.552 8.597 8.380 8.407 1,952,164 -0.13(-1.49%)
Mar 22, 2011 8.788 8.851 8.525 8.534 1,873,764 -0.25(-2.89%)
Mar 21, 2011 8.624 8.833 8.606 8.788 2,401,136 +0.46(+5.56%)
Mar 18, 2011 8.107 8.352 7.971 8.325 2,312,294 +0.26(+3.26%)
Mar 17, 2011 8.198 8.479 8.026 8.062 2,590,283 +0.04(+0.45%)
Mar 16, 2011 8.153 8.271 7.908 8.026 1,502,751 -0.15(-1.88%)
Mar 15, 2011 8.107 8.298 8.089 8.180 2,212,078 -0.12(-1.42%)
Mar 14, 2011 8.407 8.538 8.234 8.298 2,125,361 -0.19(-2.24%)
Mar 11, 2011 8.516 8.561 8.407 8.488 2,118,490 -0.09(-1.06%)
Mar 10, 2011 8.806 8.906 8.570 8.579 2,033,266 -0.38(-4.25%)
Mar 09, 2011 9.096 9.221 8.951 8.960 1,313,250 -0.17(-1.89%)
Mar 08, 2011 8.851 9.241 8.851 9.132 1,964,279 +0.27(+3.07%)
Mar 07, 2011 9.277 9.277 8.833 8.860 2,636,081 -0.43(-4.59%)
Mar 04, 2011 9.395 9.531 9.114 9.286 2,945,750 -0.56(-5.71%)
Mar 03, 2011 9.731 9.958 9.676 9.849 2,073,850 +0.20(+2.07%)
Mar 02, 2011 9.114 9.649 9.114 9.649 2,158,447 +0.47(+5.14%)
Mar 01, 2011 9.432 9.577 9.114 9.178 1,977,647 -0.25(-2.69%)
Feb 28, 2011 9.187 9.441 9.105 9.432 1,377,014 +0.29(+3.17%)
Feb 25, 2011 8.924 9.159 8.906 9.141 1,211,069 +0.29(+3.28%)
Feb 24, 2011 8.951 9.042 8.760 8.851 2,075,743 -0.13(-1.41%)
Feb 23, 2011 9.223 9.296 8.951 8.978 1,654,165 -0.25(-2.75%)
Feb 22, 2011 9.559 9.577 9.223 9.232 1,185,881 -0.45(-4.68%)
Feb 18, 2011 9.658 9.722 9.549 9.685 750,790 +0.08(+0.85%)
Feb 17, 2011 9.368 9.631 9.332 9.604 1,294,713 +0.21(+2.22%)
Feb 16, 2011 9.341 9.432 9.241 9.395 1,074,254 +0.13(+1.37%)
Feb 15, 2011 9.323 9.404 9.250 9.268 1,384,458 -0.08(-0.87%)
Feb 14, 2011 9.513 9.540 9.286 9.350 1,996,903 -0.14(-1.43%)
Feb 11, 2011 9.577 9.577 9.341 9.486 1,456,382 -0.13(-1.32%)
Feb 10, 2011 9.531 9.663 9.468 9.613 1,024,108 +0.05(+0.57%)
Feb 09, 2011 9.758 9.785 9.468 9.559 1,491,393 -0.24(-2.50%)
Feb 08, 2011 9.885 9.994 9.649 9.803 1,428,439 -0.08(-0.83%)
Feb 07, 2011 9.640 10.63 9.586 9.885 4,815,103 +0.26(+2.73%)
Feb 04, 2011 9.803 10.07 9.549 9.622 2,492,601 -0.15(-1.49%)
Feb 03, 2011 9.695 9.794 9.169 9.767 4,953,341 +0.03(+0.28%)
Feb 02, 2011 9.386 9.840 9.341 9.740 2,330,649 +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.