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 (%)
Sep 30, 2011 5.450 5.450 5.233 5.269 3,124,232 -0.31(-5.53%)
Sep 29, 2011 5.260 5.577 5.233 5.577 3,206,147 +0.45(+8.85%)
Sep 28, 2011 5.514 5.586 5.088 5.124 1,944,567 -0.39(-7.07%)
Sep 27, 2011 5.514 5.777 5.459 5.514 2,645,668 +0.15(+2.88%)
Sep 26, 2011 5.323 5.369 5.042 5.360 2,081,146 +0.11(+2.07%)
Sep 23, 2011 5.151 5.342 5.097 5.251 2,349,886 +0.03(+0.52%)
Sep 22, 2011 5.369 5.487 5.115 5.224 3,957,827 -0.38(-6.80%)
Sep 21, 2011 6.031 6.076 5.605 5.605 4,027,107 -0.42(-6.93%)
Sep 20, 2011 6.339 6.384 6.022 6.022 2,804,723 -0.28(-4.46%)
Sep 19, 2011 6.366 6.448 6.212 6.303 2,141,875 -0.27(-4.14%)
Sep 16, 2011 6.820 6.820 6.493 6.575 2,206,025 -0.13(-1.89%)
Sep 15, 2011 6.638 6.729 6.530 6.702 1,275,072 +0.12(+1.79%)
Sep 14, 2011 6.675 6.738 6.439 6.584 1,758,074 -0.01(-0.14%)
Sep 13, 2011 6.403 6.629 6.366 6.593 1,502,334 +0.20(+3.12%)
Sep 12, 2011 6.339 6.484 6.176 6.393 2,576,474 -0.12(-1.81%)
Sep 09, 2011 6.593 6.693 6.393 6.511 2,023,728 -0.23(-3.36%)
Sep 08, 2011 6.901 6.983 6.666 6.738 1,265,272 -0.24(-3.38%)
Sep 07, 2011 6.820 6.983 6.811 6.974 1,925,901 +0.32(+4.77%)
Sep 06, 2011 6.566 6.729 6.530 6.656 1,653,023 -0.16(-2.39%)
Sep 02, 2011 7.028 7.074 6.765 6.820 1,690,956 -0.38(-5.29%)
Sep 01, 2011 7.445 7.582 7.164 7.201 1,988,387 -0.22(-2.93%)
Aug 31, 2011 7.536 7.672 7.337 7.418 2,308,409 -0.09(-1.21%)
Aug 30, 2011 7.346 7.577 7.155 7.509 3,422,955 +0.09(+1.22%)
Aug 29, 2011 6.729 7.427 6.666 7.418 2,702,575 +0.79(+11.90%)
Aug 26, 2011 6.285 6.684 6.194 6.629 1,944,872 +0.24(+3.84%)
Aug 25, 2011 6.693 6.720 6.348 6.384 1,728,841 -0.26(-3.96%)
Aug 24, 2011 6.348 6.711 6.330 6.647 3,502,337 +0.30(+4.71%)
Aug 23, 2011 6.058 6.393 5.958 6.348 2,354,097 +0.41(+6.87%)
Aug 22, 2011 6.230 6.257 5.872 5.940 1,567,756 -0.07(-1.21%)
Aug 19, 2011 6.130 6.339 5.976 6.013 2,918,720 -0.23(-3.63%)
Aug 18, 2011 6.375 6.466 6.149 6.239 3,485,405 -0.36(-5.49%)
Aug 17, 2011 6.856 6.892 6.548 6.602 2,747,183 -0.18(-2.67%)
Aug 16, 2011 6.820 6.874 6.638 6.783 2,253,478 -0.17(-2.48%)
Aug 15, 2011 6.747 6.965 6.656 6.956 1,672,062 +0.28(+4.21%)
Aug 12, 2011 6.838 6.983 6.593 6.675 1,802,742 -0.07(-1.08%)
Aug 11, 2011 6.330 6.892 6.294 6.747 3,251,899 +0.45(+7.20%)
Aug 10, 2011 6.729 6.729 6.294 6.294 3,148,361 -0.65(-9.40%)
Aug 09, 2011 6.620 6.947 6.248 6.947 4,846,588 +0.64(+10.22%)
Aug 08, 2011 6.620 6.847 6.248 6.303 4,090,503 -0.56(-8.19%)
Aug 05, 2011 7.010 7.155 6.602 6.865 3,270,432 -0.01(-0.13%)
Aug 04, 2011 7.300 7.382 6.820 6.874 3,900,386 -0.56(-7.56%)
Aug 03, 2011 7.246 7.509 6.965 7.436 4,298,996 +0.19(+2.63%)
Aug 02, 2011 7.690 7.736 7.246 7.246 3,024,468 -0.53(-6.77%)
Aug 01, 2011 7.908 7.962 7.482 7.772 2,772,820 -0.01(-0.12%)
Jul 29, 2011 7.736 7.962 7.681 7.781 967,817 -0.07(-0.92%)
Jul 28, 2011 7.845 8.085 7.809 7.854 1,177,896 +0.00(+0.00%)
Jul 27, 2011 8.089 8.135 7.835 7.854 2,096,086 -0.32(-3.88%)
Jul 26, 2011 8.225 8.253 8.098 8.171 1,905,758 +0.01(+0.11%)
Jul 25, 2011 8.189 8.216 8.098 8.162 1,377,885 -0.05(-0.55%)
Jul 22, 2011 8.144 8.225 8.107 8.207 2,159,500 -0.08(-0.98%)
Jul 21, 2011 8.624 8.824 8.253 8.289 5,913,018 +0.15(+1.90%)
Jul 20, 2011 7.799 8.180 7.736 8.135 3,485,153 +0.36(+4.67%)
Jul 19, 2011 7.690 7.845 7.654 7.772 1,878,633 +0.14(+1.78%)
Jul 18, 2011 7.908 7.926 7.464 7.636 3,034,820 -0.23(-2.88%)
Jul 15, 2011 7.772 7.890 7.654 7.863 2,128,335 +0.24(+3.09%)
Jul 14, 2011 8.089 8.135 7.559 7.627 3,278,492 -0.44(-5.40%)
Jul 13, 2011 8.017 8.225 7.990 8.062 1,697,473 +0.10(+1.25%)
Jul 12, 2011 7.835 8.135 7.835 7.962 1,530,398 +0.08(+1.04%)
Jul 11, 2011 7.999 8.035 7.799 7.881 1,780,887 -0.26(-3.23%)
Jul 08, 2011 8.289 8.380 8.044 8.144 1,988,279 -0.21(-2.50%)
Jul 07, 2011 8.144 8.389 8.135 8.352 2,946,266 +0.28(+3.48%)
Jul 06, 2011 8.035 8.171 7.917 8.071 3,850,393 +0.06(+0.79%)
Jul 05, 2011 8.035 8.153 7.899 8.008 3,618,204 +0.11(+1.38%)
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.