New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.693 7.919 7.639 7.738 973,169 -0.07(-0.92%)
Jul 28, 2011 7.801 8.040 7.766 7.810 1,184,409 +0.00(+0.00%)
Jul 27, 2011 8.045 8.090 7.792 7.810 2,107,677 -0.32(-3.88%)
Jul 26, 2011 8.180 8.207 8.054 8.126 1,916,297 +0.01(+0.11%)
Jul 25, 2011 8.144 8.171 8.054 8.117 1,385,504 -0.05(-0.55%)
Jul 22, 2011 8.099 8.180 8.063 8.162 2,171,442 -0.08(-0.98%)
Jul 21, 2011 8.577 8.775 8.207 8.243 5,945,716 +0.15(+1.90%)
Jul 20, 2011 7.756 8.135 7.693 8.090 3,504,425 +0.36(+4.67%)
Jul 19, 2011 7.648 7.801 7.612 7.729 1,889,022 +0.14(+1.78%)
Jul 18, 2011 7.864 7.883 7.423 7.594 3,051,602 -0.23(-2.88%)
Jul 15, 2011 7.729 7.846 7.612 7.819 2,140,104 +0.23(+3.09%)
Jul 14, 2011 8.045 8.090 7.517 7.585 3,296,622 -0.43(-5.40%)
Jul 13, 2011 7.973 8.180 7.946 8.018 1,706,859 +0.10(+1.25%)
Jul 12, 2011 7.792 8.090 7.792 7.919 1,538,861 +0.08(+1.04%)
Jul 11, 2011 7.955 7.991 7.756 7.837 1,790,735 -0.26(-3.23%)
Jul 08, 2011 8.243 8.333 8.000 8.099 1,999,274 -0.21(-2.50%)
Jul 07, 2011 8.099 8.342 8.090 8.306 2,962,558 +0.28(+3.48%)
Jul 06, 2011 7.991 8.126 7.874 8.027 3,871,685 +0.06(+0.79%)
Jul 05, 2011 7.991 8.108 7.855 7.964 3,638,211 +0.11(+1.38%)
Jul 01, 2011 7.892 8.000 7.774 7.855 2,627,673 -0.01(-0.11%)
Jun 30, 2011 7.729 7.883 7.666 7.864 2,286,156 +0.14(+1.75%)
Jun 29, 2011 7.675 7.729 7.522 7.729 1,677,364 +0.11(+1.42%)
Jun 28, 2011 7.531 7.675 7.486 7.621 1,543,019 +0.14(+1.93%)
Jun 27, 2011 7.206 7.549 7.161 7.477 4,041,413 +0.28(+3.88%)
Jun 24, 2011 7.314 7.386 7.080 7.197 14,641,153 -0.09(-1.24%)
Jun 23, 2011 7.332 7.341 7.179 7.287 2,001,347 -0.16(-2.18%)
Jun 22, 2011 7.522 7.567 7.414 7.450 1,306,815 -0.09(-1.20%)
Jun 21, 2011 7.368 7.684 7.323 7.540 2,563,977 +0.20(+2.70%)
Jun 20, 2011 7.179 7.341 7.170 7.341 2,215,086 -0.04(-0.49%)
Jun 17, 2011 7.098 7.396 7.062 7.377 2,929,024 +0.37(+5.28%)
Jun 16, 2011 6.990 7.161 6.954 7.008 1,383,528 +0.00(+0.00%)
Jun 15, 2011 7.008 7.116 6.936 7.008 1,827,193 -0.11(-1.52%)
Jun 14, 2011 7.143 7.278 7.053 7.116 1,514,581 +0.10(+1.41%)
Jun 13, 2011 7.116 7.170 6.990 7.017 1,554,438 -0.06(-0.89%)
Jun 10, 2011 7.332 7.350 7.026 7.080 4,239,186 -0.29(-3.92%)
Jun 09, 2011 7.215 7.414 7.170 7.368 2,053,330 +0.20(+2.77%)
Jun 08, 2011 7.314 7.368 7.062 7.170 3,540,369 -0.15(-2.09%)
Jun 07, 2011 7.296 7.540 7.260 7.323 3,534,744 +0.07(+1.00%)
Jun 06, 2011 7.260 7.459 7.233 7.251 3,449,310 -0.02(-0.25%)
Jun 03, 2011 6.836 7.639 6.674 7.269 8,419,568 +0.42(+6.19%)
May 24, 2011 6.854 6.899 6.773 6.845 1,684,889 -0.02(-0.26%)
May 23, 2011 6.818 6.927 6.665 6.863 1,409,613 -0.07(-1.04%)
May 20, 2011 7.107 7.125 6.899 6.936 3,489,975 -0.17(-2.41%)
May 19, 2011 7.035 7.197 7.017 7.107 3,342,316 +0.02(+0.25%)
May 18, 2011 6.485 7.098 6.485 7.089 6,539,263 +0.60(+9.32%)
May 17, 2011 6.557 6.620 6.485 6.485 2,484,751 -0.10(-1.51%)
May 16, 2011 6.728 6.764 6.557 6.584 3,026,584 -0.17(-2.54%)
May 13, 2011 6.918 6.949 6.746 6.755 1,863,953 -0.17(-2.47%)
May 12, 2011 6.999 7.035 6.899 6.927 1,782,976 -0.12(-1.66%)
May 11, 2011 7.143 7.220 7.017 7.044 2,012,250 -0.10(-1.39%)
May 10, 2011 7.062 7.161 6.963 7.143 2,632,720 +0.11(+1.54%)
May 09, 2011 7.215 7.233 6.990 7.035 2,372,350 -0.19(-2.62%)
May 06, 2011 7.558 7.630 7.215 7.224 2,277,968 -0.20(-2.67%)
May 05, 2011 7.188 7.594 7.188 7.423 3,351,685 +0.20(+2.75%)
May 04, 2011 7.224 7.305 7.179 7.224 1,571,858 +0.01(+0.13%)
May 03, 2011 7.251 7.314 7.143 7.215 2,078,804 -0.05(-0.62%)
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.