New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.067 6.112 5.945 6.031 1,460,842 -0.04(-0.60%)
May 30, 2012 6.140 6.176 6.013 6.067 2,333,294 -0.15(-2.48%)
May 29, 2012 5.994 6.276 5.958 6.221 2,316,196 +0.28(+4.73%)
May 25, 2012 5.949 6.013 5.877 5.940 854,113 +0.01(+0.15%)
May 24, 2012 5.731 5.963 5.686 5.931 1,903,181 +0.21(+3.65%)
May 23, 2012 5.541 5.745 5.505 5.722 1,008,113 +0.14(+2.44%)
May 22, 2012 5.677 5.759 5.532 5.586 988,773 -0.09(-1.60%)
May 21, 2012 5.623 5.704 5.559 5.677 731,068 +0.06(+1.13%)
May 18, 2012 5.731 5.759 5.577 5.614 863,834 -0.12(-2.06%)
May 17, 2012 5.786 5.877 5.713 5.731 1,259,958 -0.04(-0.63%)
May 16, 2012 5.813 5.867 5.750 5.768 707,719 -0.03(-0.47%)
May 15, 2012 5.813 5.895 5.759 5.795 1,095,990 -0.03(-0.47%)
May 14, 2012 5.759 5.895 5.759 5.822 933,020 -0.01(-0.16%)
May 11, 2012 5.849 5.976 5.813 5.831 1,180,015 -0.07(-1.23%)
May 10, 2012 5.813 5.940 5.795 5.904 1,903,656 +0.15(+2.68%)
May 09, 2012 5.559 5.768 5.550 5.750 1,441,317 +0.18(+3.26%)
May 08, 2012 5.396 5.577 5.378 5.568 1,116,012 +0.12(+2.16%)
May 07, 2012 5.378 5.478 5.360 5.450 952,876 +0.03(+0.50%)
May 04, 2012 5.441 5.450 5.332 5.423 1,772,791 -0.07(-1.32%)
May 03, 2012 5.623 5.623 5.459 5.496 862,631 -0.11(-1.94%)
May 02, 2012 5.623 5.668 5.577 5.605 604,365 -0.07(-1.28%)
May 01, 2012 5.722 5.777 5.668 5.677 838,336 -0.05(-0.79%)
Apr 30, 2012 5.759 5.768 5.623 5.722 1,311,115 -0.03(-0.47%)
Apr 27, 2012 5.750 5.795 5.668 5.750 1,470,745 +0.00(+0.00%)
Apr 26, 2012 5.840 5.858 5.741 5.750 1,008,664 -0.12(-2.01%)
Apr 25, 2012 5.822 5.867 5.750 5.867 1,463,159 +0.14(+2.37%)
Apr 24, 2012 5.804 5.849 5.722 5.731 1,113,508 -0.07(-1.25%)
Apr 23, 2012 5.632 5.831 5.632 5.804 1,639,876 +0.05(+0.95%)
Apr 20, 2012 5.877 5.886 5.731 5.750 1,054,008 -0.04(-0.63%)
Apr 19, 2012 5.831 6.031 5.722 5.786 3,346,842 +0.24(+4.42%)
Apr 18, 2012 5.695 5.713 5.541 5.541 1,885,348 -0.21(-3.63%)
Apr 17, 2012 5.686 5.858 5.686 5.750 1,964,699 +0.13(+2.26%)
Apr 16, 2012 5.750 5.759 5.586 5.623 1,371,212 -0.09(-1.59%)
Apr 13, 2012 5.768 5.786 5.641 5.713 1,382,330 -0.11(-1.87%)
Apr 12, 2012 5.741 5.822 5.713 5.822 809,490 +0.09(+1.58%)
Apr 11, 2012 5.768 5.786 5.686 5.731 814,335 +0.04(+0.64%)
Apr 10, 2012 5.768 5.877 5.668 5.695 1,447,135 -0.11(-1.87%)
Apr 09, 2012 5.840 5.867 5.777 5.804 1,123,967 -0.16(-2.74%)
Apr 05, 2012 5.967 6.067 5.967 5.967 872,391 -0.04(-0.60%)
Apr 04, 2012 5.994 6.049 5.895 6.004 988,126 -0.05(-0.75%)
Apr 03, 2012 6.149 6.158 5.994 6.049 1,777,578 -0.09(-1.48%)
Apr 02, 2012 6.121 6.194 6.085 6.140 2,138,882 -0.02(-0.29%)
Mar 30, 2012 6.194 6.221 6.067 6.158 785,088 +0.04(+0.59%)
Mar 29, 2012 6.094 6.140 6.031 6.121 1,053,888 -0.02(-0.30%)
Mar 28, 2012 6.239 6.267 6.040 6.140 1,290,457 -0.11(-1.74%)
Mar 27, 2012 6.375 6.375 6.248 6.248 856,715 -0.14(-2.13%)
Mar 26, 2012 6.248 6.384 6.230 6.384 1,330,218 +0.16(+2.62%)
Mar 23, 2012 6.013 6.221 5.940 6.221 1,138,024 +0.20(+3.31%)
Mar 22, 2012 6.103 6.153 5.985 6.022 1,193,020 -0.16(-2.64%)
Mar 21, 2012 6.267 6.285 6.140 6.185 1,539,731 -0.09(-1.45%)
Mar 20, 2012 6.194 6.285 6.162 6.276 1,093,868 +0.05(+0.73%)
Mar 19, 2012 6.140 6.321 6.085 6.230 1,685,930 +0.06(+1.03%)
Mar 16, 2012 6.167 6.217 6.112 6.167 2,593,772 +0.01(+0.15%)
Mar 15, 2012 5.967 6.158 5.867 6.158 2,185,570 +0.19(+3.19%)
Mar 14, 2012 5.940 6.004 5.786 5.967 1,678,536 -0.01(-0.15%)
Mar 13, 2012 5.958 6.004 5.877 5.976 1,355,952 +0.08(+1.38%)
Mar 12, 2012 6.040 6.076 5.877 5.895 961,158 -0.15(-2.40%)
Mar 09, 2012 6.022 6.067 5.904 6.040 1,244,081 +0.05(+0.76%)
Mar 08, 2012 5.985 6.013 5.867 5.994 1,251,976 +0.08(+1.38%)
Mar 07, 2012 5.985 5.994 5.895 5.913 1,125,352 -0.03(-0.46%)
Mar 06, 2012 6.013 6.049 5.931 5.940 2,092,464 -0.16(-2.67%)
Mar 05, 2012 5.913 6.140 5.895 6.103 1,680,019 +0.16(+2.75%)
Mar 02, 2012 6.085 6.121 5.904 5.940 1,347,583 -0.15(-2.38%)
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.