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, 2012 8.352 8.352 8.144 8.288 927,069 +0.03(+0.33%)
Aug 30, 2012 8.324 8.379 8.194 8.261 599,620 -0.10(-1.19%)
Aug 29, 2012 8.270 8.415 8.216 8.361 608,367 +0.14(+1.76%)
Aug 27, 2012 8.306 8.487 8.198 8.216 1,198,718 -0.10(-1.19%)
Aug 24, 2012 8.117 8.352 8.117 8.315 1,140,096 +0.14(+1.65%)
Aug 23, 2012 8.297 8.324 8.090 8.180 1,513,249 -0.12(-1.41%)
Aug 22, 2012 8.361 8.478 8.153 8.297 1,373,346 -0.05(-0.65%)
Aug 21, 2012 8.505 8.631 8.320 8.352 1,717,671 -0.09(-1.07%)
Aug 20, 2012 8.478 8.496 8.288 8.442 1,091,965 -0.04(-0.43%)
Aug 17, 2012 8.442 8.577 8.379 8.478 1,581,080 +0.01(+0.11%)
Aug 16, 2012 8.342 8.478 8.297 8.469 1,394,306 +0.15(+1.84%)
Aug 15, 2012 8.171 8.342 8.108 8.315 1,421,375 +0.12(+1.43%)
Aug 14, 2012 8.261 8.352 8.099 8.198 1,237,890 +0.03(+0.33%)
Aug 13, 2012 8.036 8.225 7.973 8.171 1,173,775 +0.14(+1.80%)
Aug 10, 2012 7.946 8.216 7.837 8.027 2,126,889 +0.06(+0.79%)
Aug 09, 2012 7.738 7.964 7.540 7.964 1,668,574 +0.23(+3.03%)
Aug 08, 2012 7.224 7.991 7.125 7.729 3,513,209 +0.44(+6.06%)
Aug 07, 2012 7.224 7.332 7.170 7.287 1,056,445 +0.11(+1.51%)
Aug 06, 2012 7.026 7.260 6.990 7.179 1,210,227 +0.16(+2.31%)
Aug 03, 2012 7.053 7.152 6.981 7.017 1,146,658 +0.15(+2.23%)
Aug 02, 2012 6.854 7.071 6.800 6.863 1,100,609 -0.02(-0.26%)
Aug 01, 2012 7.044 7.080 6.872 6.881 1,119,293 -0.11(-1.55%)
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%)
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.