New York Times Company (NY: NYT )

43.74 -0.33 (-0.75%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.513 9.549 9.087 9.169 3,903,192 -0.38(-3.99%)
Jan 28, 2011 9.794 9.822 9.386 9.549 2,165,534 -0.25(-2.59%)
Jan 27, 2011 9.622 10.08 9.613 9.803 2,195,149 +0.14(+1.41%)
Jan 26, 2011 9.522 9.667 9.413 9.667 1,301,130 +0.15(+1.62%)
Jan 25, 2011 9.649 9.649 9.332 9.513 1,340,719 -0.13(-1.32%)
Jan 24, 2011 9.450 9.649 9.332 9.640 1,585,541 +0.25(+2.71%)
Jan 21, 2011 9.794 9.831 9.377 9.386 1,887,245 -0.35(-3.63%)
Jan 20, 2011 9.159 9.867 9.051 9.740 4,812,003 +0.60(+6.55%)
Jan 19, 2011 9.450 9.477 9.042 9.141 2,464,641 -0.29(-3.08%)
Jan 18, 2011 9.223 9.450 9.169 9.432 1,644,321 +0.15(+1.66%)
Jan 14, 2011 9.150 9.296 9.105 9.277 1,221,207 +0.10(+1.09%)
Jan 13, 2011 9.323 9.468 9.141 9.178 1,749,754 -0.23(-2.41%)
Jan 12, 2011 9.159 9.413 8.969 9.404 2,156,892 +0.29(+3.18%)
Jan 11, 2011 9.259 9.286 8.906 9.114 2,060,673 -0.08(-0.89%)
Jan 10, 2011 9.132 9.223 8.924 9.196 1,534,160 +0.03(+0.30%)
Jan 07, 2011 9.332 9.486 9.069 9.169 2,017,840 -0.18(-1.94%)
Jan 06, 2011 9.468 9.867 9.250 9.350 4,693,641 -0.14(-1.43%)
Jan 05, 2011 9.060 9.540 8.978 9.486 4,651,244 +0.39(+4.29%)
Jan 04, 2011 8.978 9.123 8.951 9.096 2,325,090 +0.15(+1.72%)
Jan 03, 2011 8.951 9.014 8.851 8.942 3,164,156 +0.05(+0.61%)
Dec 31, 2010 8.824 8.942 8.815 8.887 1,043,325 +0.06(+0.72%)
Dec 30, 2010 8.860 8.915 8.661 8.824 1,683,680 -0.04(-0.41%)
Dec 29, 2010 8.915 9.033 8.842 8.860 649,250 -0.01(-0.10%)
Dec 28, 2010 8.924 8.924 8.688 8.869 1,618,197 -0.01(-0.10%)
Dec 27, 2010 9.023 9.051 8.860 8.878 1,305,014 -0.15(-1.71%)
Dec 23, 2010 9.060 9.169 8.978 9.033 1,387,817 -0.04(-0.40%)
Dec 22, 2010 8.906 9.078 8.815 9.069 2,229,758 +0.14(+1.52%)
Dec 21, 2010 8.987 8.987 8.679 8.933 2,647,613 -0.03(-0.30%)
Dec 20, 2010 8.896 8.978 8.806 8.960 4,088,425 +0.07(+0.82%)
Dec 17, 2010 8.652 8.955 8.652 8.887 23,579,736 +0.20(+2.30%)
Dec 16, 2010 8.606 8.697 8.516 8.688 4,434,189 +0.07(+0.84%)
Dec 15, 2010 8.416 8.624 8.325 8.615 4,488,255 +0.19(+2.26%)
Dec 14, 2010 8.497 8.588 8.357 8.425 2,841,877 -0.05(-0.64%)
Dec 13, 2010 8.733 8.797 8.461 8.479 3,402,534 -0.24(-2.71%)
Dec 10, 2010 8.715 8.742 8.434 8.715 5,665,227 -0.12(-1.33%)
Dec 09, 2010 8.842 8.851 8.633 8.833 2,027,552 +0.05(+0.52%)
Dec 08, 2010 8.887 8.978 8.606 8.788 3,837,565 -0.06(-0.72%)
Dec 07, 2010 8.715 8.978 8.606 8.851 5,641,003 +0.34(+4.05%)
Dec 06, 2010 8.216 8.652 8.162 8.507 3,430,646 +0.20(+2.40%)
Dec 03, 2010 8.171 8.343 8.144 8.307 2,991,641 +0.08(+0.99%)
Dec 02, 2010 8.244 8.253 8.089 8.225 3,044,019 -0.03(-0.33%)
Dec 01, 2010 8.289 8.516 8.198 8.253 3,075,717 +0.10(+1.22%)
Nov 30, 2010 8.026 8.298 8.026 8.153 3,694,042 +0.02(+0.22%)
Nov 29, 2010 8.098 8.198 7.935 8.135 4,111,635 -0.04(-0.44%)
Nov 26, 2010 8.316 8.334 8.071 8.171 2,178,695 -0.08(-0.99%)
Nov 24, 2010 8.126 8.253 8.253 8.253 3,295,587 +0.18(+2.25%)
Nov 23, 2010 7.609 8.416 7.609 8.071 9,859,048 +0.36(+4.71%)
Nov 22, 2010 7.373 8.071 7.300 7.708 14,329,156 +0.29(+3.91%)
Nov 19, 2010 7.182 7.464 7.155 7.418 1,689,391 +0.21(+2.89%)
Nov 18, 2010 7.237 7.282 7.056 7.210 1,695,458 +0.11(+1.53%)
Nov 17, 2010 7.001 7.219 6.956 7.101 1,627,752 +0.10(+1.42%)
Nov 16, 2010 7.110 7.255 6.974 7.001 1,797,608 -0.18(-2.53%)
Nov 15, 2010 7.445 7.445 7.173 7.182 2,312,721 -0.23(-3.06%)
Nov 12, 2010 7.572 7.582 7.355 7.409 1,405,514 -0.24(-3.08%)
Nov 11, 2010 7.346 7.663 7.255 7.645 2,195,395 +0.23(+3.06%)
Nov 10, 2010 7.554 7.627 7.391 7.418 2,606,618 -0.11(-1.45%)
Nov 09, 2010 7.727 7.817 7.500 7.527 2,473,057 -0.16(-2.12%)
Nov 08, 2010 8.062 8.071 7.627 7.690 2,741,855 -0.40(-4.93%)
Nov 05, 2010 7.845 8.280 7.845 8.089 4,340,335 +0.26(+3.36%)
Nov 04, 2010 7.300 7.845 7.300 7.826 4,241,479 +0.60(+8.28%)
Nov 03, 2010 6.919 7.246 6.883 7.228 3,304,626 +0.34(+4.87%)
Nov 02, 2010 7.019 7.074 6.883 6.892 2,463,306 -0.08(-1.17%)
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.