New York Times Company (NY: NYT )

55.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.854 6.872 6.593 6.719 1,540,246 -0.13(-1.84%)
Jan 30, 2012 7.008 7.143 6.827 6.845 1,602,328 -0.28(-3.92%)
Jan 27, 2012 7.170 7.233 7.062 7.125 739,011 -0.08(-1.13%)
Jan 26, 2012 7.260 7.558 7.179 7.206 1,264,443 +0.02(+0.25%)
Jan 25, 2012 7.134 7.211 6.981 7.188 655,074 +0.02(+0.25%)
Jan 24, 2012 6.918 7.179 6.881 7.170 903,298 +0.18(+2.58%)
Jan 23, 2012 6.918 7.107 6.918 6.990 871,323 +0.05(+0.65%)
Jan 20, 2012 7.116 7.179 6.836 6.945 1,490,537 -0.19(-2.65%)
Jan 19, 2012 7.215 7.269 7.026 7.134 1,185,048 -0.13(-1.74%)
Jan 18, 2012 7.188 7.310 7.089 7.260 1,055,460 +0.09(+1.26%)
Jan 17, 2012 7.341 7.405 7.125 7.170 1,642,582 -0.12(-1.61%)
Jan 13, 2012 7.089 7.332 7.017 7.287 1,716,377 +0.09(+1.25%)
Jan 12, 2012 7.062 7.215 6.927 7.197 3,558,435 +0.18(+2.57%)
Jan 11, 2012 6.999 7.080 6.954 7.017 2,422,251 +0.01(+0.13%)
Jan 10, 2012 7.089 7.107 6.958 7.008 2,270,728 +0.05(+0.65%)
Jan 09, 2012 7.035 7.062 6.890 6.963 1,072,570 -0.05(-0.77%)
Jan 06, 2012 7.017 7.044 6.963 7.017 1,527,083 +0.03(+0.39%)
Jan 05, 2012 6.927 7.071 6.800 6.990 1,160,604 +0.05(+0.65%)
Jan 04, 2012 6.990 7.035 6.872 6.945 1,536,155 -0.03(-0.39%)
Dec 30, 2011 7.026 7.035 6.927 6.972 548,102 -0.05(-0.77%)
Dec 29, 2011 6.918 7.053 6.918 7.026 632,202 +0.11(+1.56%)
Dec 28, 2011 6.999 7.035 6.872 6.918 740,358 -0.08(-1.16%)
Dec 27, 2011 6.963 7.035 6.945 6.999 569,665 -0.03(-0.39%)
Dec 23, 2011 7.062 7.062 6.981 7.026 583,870 +0.00(+0.00%)
Dec 21, 2011 6.872 7.035 6.674 7.026 1,444,046 +0.11(+1.56%)
Dec 20, 2011 6.647 6.945 6.647 6.918 1,214,992 +0.43(+6.68%)
Dec 19, 2011 6.683 6.773 6.385 6.485 1,542,053 -0.15(-2.31%)
Dec 16, 2011 6.890 6.977 6.584 6.638 2,175,619 -0.15(-2.26%)
Dec 15, 2011 6.800 6.890 6.710 6.791 862,461 +0.12(+1.76%)
Dec 14, 2011 6.728 6.809 6.660 6.674 857,673 -0.10(-1.46%)
Dec 13, 2011 7.134 7.233 6.764 6.773 1,308,700 -0.26(-3.72%)
Dec 12, 2011 6.881 7.044 6.827 7.035 969,492 +0.02(+0.26%)
Dec 09, 2011 6.701 7.053 6.647 7.017 1,530,852 +0.35(+5.28%)
Dec 08, 2011 7.008 7.080 6.638 6.665 1,635,958 -0.52(-7.28%)
Dec 07, 2011 6.981 7.269 6.863 7.188 3,624,488 +0.17(+2.44%)
Dec 06, 2011 7.098 7.161 6.985 7.017 1,362,911 -0.11(-1.52%)
Dec 05, 2011 7.125 7.341 7.053 7.125 2,044,787 +0.15(+2.20%)
Dec 02, 2011 6.854 7.017 6.827 6.972 1,917,791 +0.26(+3.90%)
Dec 01, 2011 6.530 6.800 6.467 6.710 1,143,590 +0.14(+2.20%)
Nov 30, 2011 6.250 6.593 6.187 6.566 1,772,054 +0.61(+10.30%)
Nov 29, 2011 6.070 6.097 5.943 5.952 1,592,767 -0.09(-1.49%)
Nov 28, 2011 5.998 6.191 5.943 6.043 1,168,367 +0.17(+2.92%)
Nov 25, 2011 5.980 6.088 5.871 5.871 375,503 -0.15(-2.54%)
Nov 23, 2011 6.187 6.232 5.989 6.025 951,868 -0.23(-3.75%)
Nov 22, 2011 6.241 6.309 6.097 6.259 1,300,404 -0.01(-0.14%)
Nov 21, 2011 6.313 6.376 6.232 6.268 1,010,345 -0.22(-3.34%)
Nov 18, 2011 6.503 6.566 6.421 6.485 1,241,007 +0.02(+0.28%)
Nov 17, 2011 6.385 6.485 6.286 6.467 1,680,278 +0.09(+1.41%)
Nov 16, 2011 6.313 6.566 6.277 6.376 1,569,858 -0.05(-0.84%)
Nov 15, 2011 6.340 6.521 6.250 6.430 709,146 +0.05(+0.85%)
Nov 14, 2011 6.412 6.485 6.313 6.376 714,806 -0.10(-1.53%)
Nov 11, 2011 6.421 6.557 6.358 6.476 1,158,967 +0.17(+2.72%)
Nov 10, 2011 6.376 6.376 6.205 6.304 1,070,753 +0.08(+1.30%)
Nov 09, 2011 6.449 6.494 6.214 6.223 1,396,106 -0.43(-6.50%)
Nov 08, 2011 6.710 6.746 6.494 6.656 1,702,778 +0.03(+0.41%)
Nov 07, 2011 6.719 6.782 6.494 6.629 889,965 -0.10(-1.47%)
Nov 04, 2011 6.728 6.782 6.566 6.728 1,029,724 -0.13(-1.84%)
Nov 03, 2011 6.890 6.963 6.620 6.854 1,260,403 +0.07(+1.06%)
Nov 02, 2011 6.602 6.831 6.566 6.782 1,487,365 +0.32(+5.03%)
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.