New York Times Company (NY: NYT )

54.97 -0.09 (-0.16%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.531 7.639 7.215 7.323 2,742,950 -0.24(-3.22%)
Sep 29, 2009 7.846 7.991 7.450 7.567 4,709,650 +0.31(+4.22%)
Sep 28, 2009 6.981 7.287 6.918 7.260 1,167,762 +0.24(+3.47%)
Sep 25, 2009 6.981 7.202 6.737 7.017 1,120,619 +0.03(+0.39%)
Sep 24, 2009 7.359 7.386 6.936 6.990 1,408,904 -0.33(-4.56%)
Sep 23, 2009 7.585 7.711 7.287 7.323 1,883,811 -0.23(-2.99%)
Sep 22, 2009 7.423 7.829 7.359 7.549 2,155,461 +0.19(+2.57%)
Sep 21, 2009 7.486 7.486 7.080 7.359 1,431,642 -0.18(-2.39%)
Sep 18, 2009 7.729 7.729 7.441 7.540 2,759,119 -0.05(-0.71%)
Sep 17, 2009 7.919 8.424 7.531 7.594 2,603,945 +0.02(+0.24%)
Sep 16, 2009 7.215 7.991 7.125 7.576 2,621,086 +0.47(+6.60%)
Sep 15, 2009 6.945 7.134 6.827 7.107 1,113,010 +0.14(+1.94%)
Sep 14, 2009 6.927 7.017 6.728 6.972 880,006 -0.05(-0.64%)
Sep 11, 2009 6.981 7.161 6.918 7.017 1,593,791 +0.05(+0.78%)
Sep 10, 2009 6.647 7.044 6.548 6.963 1,559,706 +0.32(+4.75%)
Sep 09, 2009 6.521 6.665 6.439 6.647 762,454 +0.15(+2.36%)
Sep 08, 2009 6.530 6.602 6.376 6.494 772,413 +0.05(+0.84%)
Sep 04, 2009 6.430 6.503 6.187 6.439 844,742 +0.00(+0.00%)
Sep 03, 2009 6.439 6.548 6.259 6.439 708,544 +0.02(+0.28%)
Sep 02, 2009 6.584 7.170 6.349 6.421 1,179,629 -0.16(-2.47%)
Sep 01, 2009 6.800 6.972 6.430 6.584 1,441,166 -0.28(-4.07%)
Aug 31, 2009 7.161 7.188 6.800 6.863 1,866,147 -0.32(-4.52%)
Aug 28, 2009 7.242 7.341 7.044 7.188 1,318,955 +0.02(+0.25%)
Aug 27, 2009 7.134 7.296 6.972 7.170 904,067 +0.00(+0.00%)
Aug 26, 2009 7.287 7.441 7.098 7.170 1,144,642 -0.05(-0.75%)
Aug 25, 2009 7.386 7.386 7.170 7.224 1,437,744 +0.01(+0.13%)
Aug 24, 2009 7.287 7.323 7.179 7.215 1,031,585 -0.05(-0.74%)
Aug 21, 2009 7.332 7.359 7.215 7.269 911,658 +0.02(+0.25%)
Aug 20, 2009 7.098 7.314 7.070 7.251 814,625 +0.14(+2.03%)
Aug 19, 2009 6.854 7.188 6.854 7.107 699,059 +0.17(+2.47%)
Aug 18, 2009 6.836 7.260 6.836 6.936 978,305 +0.14(+2.11%)
Aug 17, 2009 7.071 7.152 6.791 6.792 2,015,099 -0.42(-5.86%)
Aug 14, 2009 7.305 7.319 7.107 7.215 794,422 -0.06(-0.87%)
Aug 13, 2009 7.314 7.332 7.098 7.278 1,101,983 +0.05(+0.62%)
Aug 12, 2009 7.179 7.386 7.170 7.233 952,058 +0.05(+0.75%)
Aug 11, 2009 7.179 7.386 7.071 7.179 818,367 -0.13(-1.73%)
Aug 10, 2009 7.314 7.423 7.233 7.305 1,674,670 -0.04(-0.49%)
Aug 07, 2009 7.432 7.526 7.341 7.341 2,173,211 +0.01(+0.12%)
Aug 06, 2009 7.332 7.558 7.278 7.332 1,747,854 +0.03(+0.37%)
Aug 05, 2009 7.612 7.612 7.251 7.305 1,309,170 -0.26(-3.46%)
Aug 04, 2009 7.540 7.720 7.323 7.567 1,411,019 +0.02(+0.24%)
Aug 03, 2009 7.251 7.621 6.972 7.549 1,943,255 +0.45(+6.35%)
Jul 31, 2009 6.854 7.143 6.701 7.098 1,693,754 +0.23(+3.28%)
Jul 30, 2009 6.945 7.035 6.683 6.872 1,358,595 +0.09(+1.33%)
Jul 29, 2009 6.782 7.071 6.692 6.782 1,813,717 -0.04(-0.53%)
Jul 28, 2009 6.945 7.278 6.692 6.818 2,841,256 -0.23(-3.20%)
Jul 27, 2009 6.237 7.053 6.214 7.044 3,130,141 +1.04(+17.27%)
Jul 24, 2009 5.826 6.007 5.646 6.007 5,100 +0.14(+2.46%)
Jul 23, 2009 6.259 6.439 5.673 5.862 3,444,599 -0.11(-1.81%)
Jul 22, 2009 5.772 6.417 5.682 5.971 3,999,957 +0.18(+3.12%)
Jul 21, 2009 5.601 5.817 5.456 5.790 2,436,762 +0.31(+5.59%)
Jul 20, 2009 5.024 5.493 5.015 5.484 1,294,505 +0.49(+9.75%)
Jul 17, 2009 5.114 5.114 4.870 4.996 946,769 -0.08(-1.60%)
Jul 16, 2009 4.897 5.114 4.897 5.078 1,064,033 +0.15(+3.11%)
Jul 15, 2009 4.717 5.015 4.627 4.924 2,983,368 +0.37(+8.12%)
Jul 14, 2009 4.446 4.555 4.383 4.555 542,671 +0.09(+2.02%)
Jul 13, 2009 4.230 4.482 4.149 4.464 1,451,804 +0.16(+3.77%)
Jul 10, 2009 4.311 4.376 4.203 4.302 921,492 -0.03(-0.63%)
Jul 09, 2009 4.518 4.518 4.266 4.329 1,443,524 -0.10(-2.24%)
Jul 08, 2009 4.564 4.564 4.284 4.428 1,494,232 -0.05(-1.01%)
Jul 07, 2009 4.564 4.627 4.446 4.473 1,126,778 -0.10(-2.17%)
Jul 06, 2009 4.798 4.798 4.500 4.573 969,188 -0.29(-5.94%)
Jul 02, 2009 4.915 4.978 4.708 4.861 624,881 -0.12(-2.36%)
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.