New York Times Company (NY: NYT )

55.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.097 6.485 5.889 5.952 1,124,075 -0.13(-2.08%)
May 28, 2009 6.007 6.124 5.718 6.079 859,338 +0.14(+2.28%)
May 27, 2009 6.088 6.151 5.889 5.943 850,417 -0.12(-1.93%)
May 26, 2009 6.052 6.304 5.952 6.061 1,225,444 -0.04(-0.59%)
May 22, 2009 5.962 6.205 5.860 6.097 994,828 +0.16(+2.74%)
May 21, 2009 6.043 6.088 5.799 5.934 953,967 -0.18(-2.95%)
May 20, 2009 6.061 6.268 5.971 6.115 1,099,809 +0.21(+3.51%)
May 19, 2009 5.835 6.106 5.754 5.907 777,193 +0.07(+1.24%)
May 18, 2009 5.529 5.853 5.511 5.835 1,184,161 +0.34(+6.24%)
May 15, 2009 5.700 5.835 5.456 5.493 1,193,789 -0.21(-3.64%)
May 14, 2009 5.763 5.921 5.655 5.700 1,225,263 -0.06(-1.10%)
May 13, 2009 6.106 6.214 5.673 5.763 1,819,160 -0.54(-8.58%)
May 12, 2009 6.160 6.394 6.034 6.304 3,484,370 +0.16(+2.64%)
May 11, 2009 5.673 6.277 5.664 6.142 2,376,310 +0.30(+5.09%)
May 08, 2009 5.682 5.853 5.547 5.844 1,464,768 +0.30(+5.37%)
May 07, 2009 5.754 5.790 5.456 5.547 1,412,958 -0.14(-2.54%)
May 06, 2009 5.601 5.835 5.493 5.691 933,999 +0.14(+2.43%)
May 05, 2009 5.312 5.619 5.303 5.556 1,441,508 +0.17(+3.18%)
May 04, 2009 4.987 5.411 4.546 5.384 2,642,848 +0.51(+10.56%)
May 01, 2009 4.861 4.942 4.753 4.870 644,107 +0.02(+0.37%)
Apr 30, 2009 4.870 5.583 4.852 4.852 1,474,562 +0.01(+0.19%)
Apr 29, 2009 4.546 4.897 4.518 4.843 1,043,387 +0.32(+7.19%)
Apr 28, 2009 4.582 4.591 4.392 4.518 750,762 -0.13(-2.72%)
Apr 27, 2009 4.933 4.933 4.618 4.645 1,146,954 -0.36(-7.21%)
Apr 24, 2009 4.645 5.005 4.482 5.005 1,574,529 +0.38(+8.19%)
Apr 23, 2009 4.455 4.663 4.203 4.627 1,796,047 +0.17(+3.85%)
Apr 22, 2009 4.419 4.582 4.293 4.455 2,203,070 +0.02(+0.41%)
Apr 21, 2009 5.005 5.005 4.266 4.437 2,993,627 -0.84(-15.90%)
Apr 20, 2009 5.844 5.844 5.231 5.276 1,982,622 -0.78(-12.82%)
Apr 17, 2009 5.366 6.196 5.321 6.052 1,626,020 +0.71(+13.34%)
Apr 16, 2009 5.204 5.493 5.005 5.339 1,134,185 +0.16(+3.14%)
Apr 15, 2009 4.888 5.384 4.852 5.177 1,267,861 +0.23(+4.74%)
Apr 14, 2009 4.762 5.123 4.518 4.942 1,652,601 +0.16(+3.40%)
Apr 13, 2009 4.861 4.996 4.663 4.780 907,200 -0.10(-2.03%)
Apr 09, 2009 4.582 4.951 4.419 4.879 946,385 +0.51(+11.78%)
Apr 08, 2009 4.365 4.455 4.293 4.365 470,578 +0.01(+0.21%)
Apr 07, 2009 4.654 4.789 4.329 4.356 734,289 -0.39(-8.17%)
Apr 06, 2009 4.546 4.753 4.410 4.744 814,300 +0.19(+4.16%)
Apr 03, 2009 4.491 4.582 4.248 4.555 749,464 +0.08(+1.81%)
Apr 02, 2009 4.194 4.591 4.194 4.473 1,206,525 +0.36(+8.77%)
Apr 01, 2009 4.077 4.194 3.937 4.113 1,236,141 +0.04(+0.88%)
Mar 31, 2009 4.320 4.320 4.022 4.077 1,048,008 -0.09(-2.16%)
Mar 30, 2009 4.509 4.546 4.140 4.167 1,081,111 -0.32(-7.23%)
Mar 26, 2009 4.149 4.491 4.095 4.491 928,886 +0.37(+8.97%)
Mar 25, 2009 4.122 4.419 3.977 4.122 1,722,566 +0.02(+0.44%)
Mar 24, 2009 4.230 4.509 4.077 4.104 2,136,421 -0.18(-4.21%)
Mar 23, 2009 4.149 4.284 4.131 4.284 1,106,421 +0.30(+7.47%)
Mar 20, 2009 4.077 4.086 3.734 3.986 2,250,067 -0.07(-1.78%)
Mar 19, 2009 4.176 4.329 3.995 4.059 1,072,308 +0.06(+1.58%)
Mar 18, 2009 3.752 4.113 3.716 3.995 878,060 +0.18(+4.73%)
Mar 17, 2009 3.788 3.815 3.653 3.815 1,094,917 +0.11(+2.92%)
Mar 16, 2009 3.869 3.923 3.671 3.707 1,772,160 -0.13(-3.29%)
Mar 13, 2009 3.833 3.977 3.698 3.833 0 +0.09(+2.41%)
Mar 12, 2009 3.445 3.923 3.166 3.743 2,825,788 +0.26(+7.51%)
Mar 11, 2009 3.869 3.869 3.373 3.481 2,086,180 -0.14(-3.74%)
Mar 10, 2009 3.581 3.752 3.427 3.617 1,274,654 +0.10(+2.82%)
Mar 09, 2009 3.626 3.905 3.508 3.517 1,270,382 -0.15(-4.18%)
Mar 06, 2009 3.698 3.896 3.499 3.671 0 -0.01(-0.25%)
Mar 05, 2009 3.815 3.878 3.490 3.680 2,783,036 -0.28(-7.06%)
Mar 04, 2009 3.743 4.230 3.662 3.959 1,967,528 +0.32(+8.93%)
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.