New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.495 7.630 7.296 7.377 2,321,174 -0.09(-1.21%)
Aug 30, 2011 7.305 7.535 7.116 7.468 3,441,883 +0.09(+1.22%)
Aug 29, 2011 6.692 7.386 6.629 7.377 2,717,520 +0.78(+11.90%)
Aug 26, 2011 6.250 6.647 6.160 6.593 1,955,626 +0.24(+3.84%)
Aug 25, 2011 6.656 6.683 6.313 6.349 1,738,401 -0.26(-3.96%)
Aug 24, 2011 6.313 6.674 6.295 6.611 3,521,704 +0.30(+4.71%)
Aug 23, 2011 6.025 6.358 5.925 6.313 2,367,115 +0.41(+6.87%)
Aug 22, 2011 6.196 6.223 5.840 5.907 1,576,425 -0.07(-1.21%)
Aug 19, 2011 6.097 6.304 5.943 5.980 2,934,860 -0.23(-3.63%)
Aug 18, 2011 6.340 6.430 6.115 6.205 3,504,679 -0.36(-5.49%)
Aug 17, 2011 6.818 6.854 6.512 6.566 2,762,374 -0.18(-2.67%)
Aug 16, 2011 6.782 6.836 6.602 6.746 2,265,939 -0.17(-2.48%)
Aug 15, 2011 6.710 6.927 6.620 6.918 1,681,308 +0.28(+4.21%)
Aug 12, 2011 6.800 6.945 6.557 6.638 1,812,711 -0.07(-1.08%)
Aug 11, 2011 6.295 6.854 6.259 6.710 3,269,881 +0.45(+7.20%)
Aug 10, 2011 6.692 6.692 6.259 6.259 3,165,771 -0.65(-9.40%)
Aug 09, 2011 6.584 6.908 6.214 6.908 4,873,388 +0.64(+10.22%)
Aug 08, 2011 6.584 6.809 6.214 6.268 4,113,122 -0.56(-8.19%)
Aug 05, 2011 6.972 7.116 6.566 6.827 3,288,516 -0.01(-0.13%)
Aug 04, 2011 7.260 7.341 6.782 6.836 3,921,954 -0.56(-7.56%)
Aug 03, 2011 7.206 7.468 6.927 7.396 4,322,768 +0.19(+2.63%)
Aug 02, 2011 7.648 7.693 7.206 7.206 3,041,193 -0.52(-6.77%)
Aug 01, 2011 7.864 7.919 7.441 7.729 2,788,153 -0.01(-0.12%)
Jul 29, 2011 7.693 7.919 7.639 7.738 973,169 -0.07(-0.92%)
Jul 28, 2011 7.801 8.040 7.766 7.810 1,184,409 +0.00(+0.00%)
Jul 27, 2011 8.045 8.090 7.792 7.810 2,107,677 -0.32(-3.88%)
Jul 26, 2011 8.180 8.207 8.054 8.126 1,916,297 +0.01(+0.11%)
Jul 25, 2011 8.144 8.171 8.054 8.117 1,385,504 -0.05(-0.55%)
Jul 22, 2011 8.099 8.180 8.063 8.162 2,171,442 -0.08(-0.98%)
Jul 21, 2011 8.577 8.775 8.207 8.243 5,945,716 +0.15(+1.90%)
Jul 20, 2011 7.756 8.135 7.693 8.090 3,504,425 +0.36(+4.67%)
Jul 19, 2011 7.648 7.801 7.612 7.729 1,889,022 +0.14(+1.78%)
Jul 18, 2011 7.864 7.883 7.423 7.594 3,051,602 -0.23(-2.88%)
Jul 15, 2011 7.729 7.846 7.612 7.819 2,140,104 +0.23(+3.09%)
Jul 14, 2011 8.045 8.090 7.517 7.585 3,296,622 -0.43(-5.40%)
Jul 13, 2011 7.973 8.180 7.946 8.018 1,706,859 +0.10(+1.25%)
Jul 12, 2011 7.792 8.090 7.792 7.919 1,538,861 +0.08(+1.04%)
Jul 11, 2011 7.955 7.991 7.756 7.837 1,790,735 -0.26(-3.23%)
Jul 08, 2011 8.243 8.333 8.000 8.099 1,999,274 -0.21(-2.50%)
Jul 07, 2011 8.099 8.342 8.090 8.306 2,962,558 +0.28(+3.48%)
Jul 06, 2011 7.991 8.126 7.874 8.027 3,871,685 +0.06(+0.79%)
Jul 05, 2011 7.991 8.108 7.855 7.964 3,638,211 +0.11(+1.38%)
Jul 01, 2011 7.892 8.000 7.774 7.855 2,627,673 -0.01(-0.11%)
Jun 30, 2011 7.729 7.883 7.666 7.864 2,286,156 +0.14(+1.75%)
Jun 29, 2011 7.675 7.729 7.522 7.729 1,677,364 +0.11(+1.42%)
Jun 28, 2011 7.531 7.675 7.486 7.621 1,543,019 +0.14(+1.93%)
Jun 27, 2011 7.206 7.549 7.161 7.477 4,041,413 +0.28(+3.88%)
Jun 24, 2011 7.314 7.386 7.080 7.197 14,641,153 -0.09(-1.24%)
Jun 23, 2011 7.332 7.341 7.179 7.287 2,001,347 -0.16(-2.18%)
Jun 22, 2011 7.522 7.567 7.414 7.450 1,306,815 -0.09(-1.20%)
Jun 21, 2011 7.368 7.684 7.323 7.540 2,563,977 +0.20(+2.70%)
Jun 20, 2011 7.179 7.341 7.170 7.341 2,215,086 -0.04(-0.49%)
Jun 17, 2011 7.098 7.396 7.062 7.377 2,929,024 +0.37(+5.28%)
Jun 16, 2011 6.990 7.161 6.954 7.008 1,383,528 +0.00(+0.00%)
Jun 15, 2011 7.008 7.116 6.936 7.008 1,827,193 -0.11(-1.52%)
Jun 14, 2011 7.143 7.278 7.053 7.116 1,514,581 +0.10(+1.41%)
Jun 13, 2011 7.116 7.170 6.990 7.017 1,554,438 -0.06(-0.89%)
Jun 10, 2011 7.332 7.350 7.026 7.080 4,239,186 -0.29(-3.92%)
Jun 09, 2011 7.215 7.414 7.170 7.368 2,053,330 +0.20(+2.77%)
Jun 08, 2011 7.314 7.368 7.062 7.170 3,540,369 -0.15(-2.09%)
Jun 07, 2011 7.296 7.540 7.260 7.323 3,534,744 +0.07(+1.00%)
Jun 06, 2011 7.260 7.459 7.233 7.251 3,449,310 -0.02(-0.25%)
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.