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 (%)
Jul 31, 2012 7.008 7.089 6.949 6.990 1,296,375 -0.05(-0.77%)
Jul 30, 2012 7.134 7.188 6.954 7.044 1,332,926 -0.09(-1.26%)
Jul 27, 2012 7.062 7.215 6.899 7.134 1,871,725 +0.10(+1.41%)
Jul 26, 2012 6.467 7.188 6.467 7.035 2,532,495 +0.68(+10.64%)
Jul 25, 2012 6.412 6.439 6.313 6.358 1,344,273 +0.00(+0.00%)
Jul 24, 2012 6.485 6.485 6.250 6.358 881,508 -0.08(-1.26%)
Jul 23, 2012 6.539 6.575 6.358 6.439 804,972 -0.24(-3.64%)
Jul 20, 2012 6.692 6.755 6.629 6.683 705,810 -0.06(-0.94%)
Jul 19, 2012 6.854 6.927 6.728 6.746 889,785 -0.08(-1.19%)
Jul 18, 2012 6.728 6.945 6.692 6.827 1,039,936 +0.10(+1.47%)
Jul 17, 2012 6.791 6.836 6.683 6.728 954,895 +0.00(+0.00%)
Jul 16, 2012 6.683 6.854 6.638 6.728 773,032 -0.01(-0.13%)
Jul 13, 2012 6.728 6.845 6.701 6.737 676,001 +0.05(+0.81%)
Jul 12, 2012 6.665 6.746 6.611 6.683 1,091,214 -0.05(-0.67%)
Jul 11, 2012 6.827 6.908 6.629 6.728 1,118,414 -0.06(-0.93%)
Jul 10, 2012 7.017 7.125 6.719 6.791 942,599 -0.15(-2.21%)
Jul 09, 2012 6.927 7.062 6.854 6.945 813,560 +0.02(+0.26%)
Jul 06, 2012 6.927 7.066 6.881 6.927 1,445,490 -0.10(-1.41%)
Jul 05, 2012 7.134 7.197 6.981 7.026 1,327,424 -0.17(-2.38%)
Jul 03, 2012 7.188 7.215 6.981 7.197 1,248,856 +0.02(+0.25%)
Jul 02, 2012 7.107 7.179 6.972 7.179 1,268,626 +0.14(+2.05%)
Jun 29, 2012 7.062 7.170 6.908 7.035 2,320,052 +0.13(+1.83%)
Jun 28, 2012 6.629 6.908 6.530 6.908 2,601,694 +0.23(+3.37%)
Jun 27, 2012 6.232 6.683 6.205 6.683 3,547,637 +0.50(+8.02%)
Jun 26, 2012 6.052 6.259 5.971 6.187 1,062,958 +0.18(+3.00%)
Jun 25, 2012 6.079 6.124 6.007 6.007 516,183 -0.21(-3.34%)
Jun 22, 2012 6.223 6.295 6.106 6.214 903,279 +0.05(+0.73%)
Jun 21, 2012 6.304 6.313 6.070 6.169 708,901 -0.10(-1.58%)
Jun 20, 2012 6.313 6.322 6.196 6.268 661,614 -0.02(-0.29%)
Jun 19, 2012 6.205 6.331 6.070 6.286 1,211,286 +0.14(+2.20%)
Jun 18, 2012 5.980 6.160 5.962 6.151 1,142,660 +0.14(+2.25%)
Jun 15, 2012 5.943 6.034 5.781 6.016 1,607,427 +0.11(+1.83%)
Jun 14, 2012 5.799 5.907 5.745 5.907 966,582 +0.14(+2.34%)
Jun 13, 2012 5.907 5.912 5.736 5.772 972,159 -0.14(-2.29%)
Jun 12, 2012 5.853 5.907 5.709 5.907 1,473,669 +0.10(+1.71%)
Jun 11, 2012 6.115 6.124 5.808 5.808 1,217,494 -0.25(-4.17%)
Jun 08, 2012 5.962 6.088 5.889 6.061 523,516 +0.10(+1.66%)
Jun 07, 2012 6.169 6.187 5.844 5.962 1,385,480 -0.09(-1.49%)
Jun 06, 2012 5.907 6.061 5.889 6.052 632,774 +0.19(+3.23%)
Jun 05, 2012 5.637 5.871 5.637 5.862 892,678 +0.17(+3.01%)
Jun 04, 2012 5.763 5.817 5.628 5.691 743,028 -0.05(-0.79%)
Jun 01, 2012 5.853 5.862 5.704 5.736 1,663,700 -0.26(-4.36%)
May 31, 2012 6.034 6.079 5.912 5.998 1,468,920 -0.04(-0.60%)
May 30, 2012 6.106 6.142 5.980 6.034 2,346,197 -0.15(-2.48%)
May 29, 2012 5.962 6.241 5.925 6.187 2,329,004 +0.28(+4.73%)
May 25, 2012 5.916 5.980 5.844 5.907 858,836 +0.01(+0.15%)
May 24, 2012 5.700 5.930 5.655 5.898 1,913,706 +0.21(+3.65%)
May 23, 2012 5.511 5.713 5.474 5.691 1,013,688 +0.14(+2.43%)
May 22, 2012 5.646 5.727 5.502 5.556 994,241 -0.09(-1.60%)
May 21, 2012 5.592 5.673 5.529 5.646 735,110 +0.06(+1.13%)
May 18, 2012 5.700 5.727 5.547 5.583 868,611 -0.12(-2.06%)
May 17, 2012 5.754 5.844 5.682 5.700 1,266,925 -0.04(-0.63%)
May 16, 2012 5.781 5.835 5.718 5.736 711,633 -0.03(-0.47%)
May 15, 2012 5.781 5.862 5.727 5.763 1,102,050 -0.03(-0.47%)
May 14, 2012 5.727 5.862 5.727 5.790 938,179 -0.01(-0.16%)
May 11, 2012 5.817 5.943 5.781 5.799 1,186,540 -0.07(-1.23%)
May 10, 2012 5.781 5.907 5.763 5.871 1,914,182 +0.15(+2.68%)
May 09, 2012 5.529 5.736 5.520 5.718 1,449,287 +0.18(+3.26%)
May 08, 2012 5.366 5.547 5.348 5.538 1,122,183 +0.12(+2.16%)
May 07, 2012 5.348 5.447 5.330 5.420 958,145 +0.03(+0.50%)
May 04, 2012 5.411 5.420 5.303 5.393 1,782,594 -0.07(-1.32%)
May 03, 2012 5.592 5.592 5.429 5.465 867,401 -0.11(-1.94%)
May 02, 2012 5.592 5.637 5.547 5.574 607,707 -0.07(-1.28%)
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.