New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.892 7.182 6.738 7.137 1,684,440 +0.23(+3.28%)
Jul 30, 2009 6.983 7.074 6.720 6.910 1,351,124 +0.09(+1.33%)
Jul 29, 2009 6.820 7.110 6.729 6.820 1,803,743 -0.04(-0.53%)
Jul 28, 2009 6.983 7.319 6.729 6.856 2,825,631 -0.23(-3.20%)
Jul 27, 2009 6.271 7.092 6.248 7.083 3,112,928 +1.04(+17.27%)
Jul 24, 2009 5.858 6.040 5.677 6.040 5,072 +0.15(+2.46%)
Jul 23, 2009 6.294 6.475 5.704 5.895 3,425,656 -0.11(-1.81%)
Jul 22, 2009 5.804 6.452 5.713 6.004 3,977,960 +0.18(+3.12%)
Jul 21, 2009 5.632 5.849 5.487 5.822 2,423,361 +0.31(+5.59%)
Jul 20, 2009 5.051 5.523 5.042 5.514 1,287,386 +0.49(+9.75%)
Jul 17, 2009 5.142 5.142 4.897 5.024 941,562 -0.08(-1.60%)
Jul 16, 2009 4.924 5.142 4.924 5.106 1,058,182 +0.15(+3.11%)
Jul 15, 2009 4.743 5.042 4.652 4.952 2,966,961 +0.37(+8.12%)
Jul 14, 2009 4.471 4.580 4.407 4.580 539,687 +0.09(+2.02%)
Jul 13, 2009 4.253 4.507 4.172 4.489 1,443,820 +0.16(+3.77%)
Jul 10, 2009 4.335 4.401 4.226 4.326 916,424 -0.03(-0.63%)
Jul 09, 2009 4.543 4.543 4.290 4.353 1,435,585 -0.10(-2.24%)
Jul 08, 2009 4.589 4.589 4.308 4.453 1,486,014 -0.05(-1.01%)
Jul 07, 2009 4.589 4.652 4.471 4.498 1,120,582 -0.10(-2.17%)
Jul 06, 2009 4.825 4.825 4.525 4.598 963,858 -0.29(-5.94%)
Jul 02, 2009 4.942 5.006 4.734 4.888 621,444 -0.12(-2.35%)
Jul 01, 2009 5.015 5.151 4.952 5.006 708,502 +0.01(+0.18%)
Jun 30, 2009 5.042 5.133 4.897 4.997 781,373 -0.05(-0.90%)
Jun 29, 2009 4.988 5.097 4.816 5.042 936,279 +0.13(+2.58%)
Jun 26, 2009 4.734 4.942 4.571 4.915 3,043,670 +0.17(+3.63%)
Jun 25, 2009 4.670 4.770 4.652 4.743 1,104,929 +0.08(+1.75%)
Jun 24, 2009 4.698 5.079 4.589 4.661 1,251,268 +0.07(+1.58%)
Jun 23, 2009 4.806 4.861 4.562 4.589 1,326,632 -0.22(-4.53%)
Jun 22, 2009 5.224 5.251 4.788 4.806 1,309,338 -0.46(-8.78%)
Jun 19, 2009 5.205 5.351 5.142 5.269 1,388,170 +0.18(+3.56%)
Jun 18, 2009 5.314 5.323 4.970 5.088 1,153,450 -0.18(-3.44%)
Jun 17, 2009 5.414 5.532 5.242 5.269 825,405 -0.21(-3.81%)
Jun 16, 2009 5.541 5.595 5.387 5.478 672,271 -0.04(-0.66%)
Jun 15, 2009 5.686 5.759 5.478 5.514 761,142 -0.19(-3.34%)
Jun 12, 2009 5.804 5.804 5.595 5.704 566,353 +0.14(+2.44%)
Jun 11, 2009 5.487 5.722 5.450 5.568 645,491 +0.02(+0.33%)
Jun 10, 2009 5.722 5.750 5.441 5.550 757,818 -0.15(-2.55%)
Jun 09, 2009 5.704 5.768 5.496 5.695 761,353 -0.05(-0.95%)
Jun 08, 2009 5.731 5.840 5.632 5.750 562,638 -0.14(-2.31%)
Jun 05, 2009 5.895 6.049 5.813 5.886 584,401 +0.04(+0.62%)
Jun 04, 2009 5.731 5.913 5.605 5.849 703,315 +0.12(+2.06%)
Jun 03, 2009 5.858 5.949 5.614 5.731 755,033 -0.17(-2.92%)
Jun 02, 2009 6.221 6.221 5.777 5.904 894,269 -0.32(-5.10%)
Jun 01, 2009 6.058 6.312 6.058 6.221 1,097,515 +0.24(+3.94%)
May 29, 2009 6.130 6.520 5.922 5.985 1,117,893 -0.13(-2.08%)
May 28, 2009 6.040 6.158 5.750 6.112 854,612 +0.14(+2.28%)
May 27, 2009 6.121 6.185 5.922 5.976 845,740 -0.12(-1.93%)
May 26, 2009 6.085 6.339 5.985 6.094 1,218,705 -0.04(-0.59%)
May 22, 2009 5.994 6.239 5.892 6.130 989,357 +0.16(+2.74%)
May 21, 2009 6.076 6.121 5.831 5.967 948,721 -0.18(-2.95%)
May 20, 2009 6.094 6.303 6.004 6.149 1,093,761 +0.21(+3.51%)
May 19, 2009 5.867 6.140 5.786 5.940 772,919 +0.07(+1.24%)
May 18, 2009 5.559 5.886 5.541 5.867 1,177,649 +0.34(+6.24%)
May 15, 2009 5.731 5.867 5.487 5.523 1,187,223 -0.21(-3.64%)
May 14, 2009 5.795 5.954 5.686 5.731 1,218,525 -0.06(-1.10%)
May 13, 2009 6.140 6.248 5.704 5.795 1,809,156 -0.54(-8.58%)
May 12, 2009 6.194 6.430 6.067 6.339 3,465,209 +0.16(+2.64%)
May 11, 2009 5.704 6.312 5.695 6.176 2,363,242 +0.30(+5.09%)
May 08, 2009 5.713 5.886 5.577 5.877 1,456,713 +0.30(+5.37%)
May 07, 2009 5.786 5.822 5.487 5.577 1,405,188 -0.15(-2.54%)
May 06, 2009 5.632 5.867 5.523 5.722 928,863 +0.14(+2.44%)
May 05, 2009 5.342 5.650 5.332 5.586 1,433,581 +0.17(+3.18%)
May 04, 2009 5.015 5.441 4.571 5.414 2,628,314 +0.52(+10.56%)
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.