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 (%)
Nov 28, 2008 6.539 6.854 6.394 6.800 924,614 +0.26(+4.00%)
Nov 26, 2008 6.304 6.539 6.187 6.539 1,700,112 +0.11(+1.68%)
Nov 25, 2008 6.144 6.565 6.046 6.430 2,653,588 +0.49(+8.28%)
Nov 24, 2008 4.830 5.965 4.830 5.939 2,495,253 +1.16(+24.34%)
Nov 21, 2008 5.134 5.330 4.427 4.776 2,784,558 -0.34(-6.64%)
Nov 20, 2008 5.554 5.661 5.089 5.116 1,840,036 -0.56(-9.92%)
Nov 19, 2008 6.252 6.413 5.661 5.679 1,593,367 -0.65(-10.31%)
Nov 18, 2008 6.332 6.430 6.189 6.332 1,921,361 -0.02(-0.28%)
Nov 17, 2008 6.413 6.618 6.261 6.350 1,504,575 -0.21(-3.27%)
Nov 14, 2008 6.994 7.209 6.484 6.565 0 -0.55(-7.79%)
Nov 13, 2008 7.083 7.244 6.556 7.119 3,374,857 +0.23(+3.38%)
Nov 12, 2008 7.396 7.414 6.869 6.887 1,023,950 -0.61(-8.11%)
Nov 11, 2008 7.727 7.772 7.262 7.495 1,303,790 -0.27(-3.46%)
Nov 10, 2008 8.443 8.443 7.709 7.763 1,137,560 -0.57(-6.87%)
Nov 07, 2008 8.774 8.774 8.148 8.335 876,016 -0.10(-1.17%)
Nov 06, 2008 8.729 8.944 8.380 8.434 914,992 -0.37(-4.17%)
Nov 05, 2008 9.069 9.212 8.756 8.801 1,281,163 -0.39(-4.28%)
Nov 04, 2008 8.988 9.436 8.765 9.194 1,286,193 +0.35(+3.94%)
Nov 03, 2008 8.899 9.114 8.675 8.845 1,300,800 -0.10(-1.10%)
Oct 31, 2008 8.845 9.087 8.747 8.944 2,093,505 +0.06(+0.70%)
Oct 30, 2008 8.890 9.006 8.649 8.881 1,207,128 +0.19(+2.16%)
Oct 29, 2008 8.944 9.024 8.559 8.693 1,718,224 -0.32(-3.57%)
Oct 28, 2008 8.514 9.015 8.443 9.015 1,630,030 +0.51(+5.99%)
Oct 27, 2008 8.452 8.657 7.978 8.505 2,333,573 -0.04(-0.42%)
Oct 24, 2008 7.924 9.033 7.924 8.541 2,276,100 -1.03(-10.75%)
Oct 23, 2008 9.766 9.847 8.505 9.570 2,331,449 +0.02(+0.19%)
Oct 22, 2008 10.28 10.68 9.552 9.552 1,634,523 -1.07(-10.10%)
Oct 21, 2008 12.07 12.07 10.50 10.63 1,501,649 -1.07(-9.17%)
Oct 20, 2008 12.11 12.17 10.69 11.70 1,828,769 +0.51(+4.56%)
Oct 17, 2008 11.02 11.73 10.60 11.19 1,409,384 -0.02(-0.16%)
Oct 16, 2008 10.73 11.25 10.43 11.21 1,730,638 +0.43(+3.98%)
Oct 15, 2008 11.42 11.51 10.57 10.78 2,058,233 -0.87(-7.45%)
Oct 14, 2008 11.63 14.39 11.47 11.64 1,912,240 +0.35(+3.09%)
Oct 13, 2008 12.19 12.72 11.20 11.30 1,954,150 -0.87(-7.13%)
Oct 10, 2008 10.29 12.79 10.03 12.16 3,079,584 +1.28(+11.75%)
Oct 09, 2008 11.80 12.01 10.88 10.88 1,623,728 -1.02(-8.57%)
Oct 08, 2008 11.63 12.48 11.18 11.90 2,110,271 -0.08(-0.67%)
Oct 07, 2008 11.83 12.21 11.33 11.98 1,877,842 +0.31(+2.68%)
Oct 06, 2008 11.11 11.90 10.96 11.67 2,119,908 -0.15(-1.29%)
Oct 03, 2008 12.55 13.18 11.77 11.82 0 -0.57(-4.62%)
Oct 02, 2008 13.42 13.50 12.39 12.40 2,375,681 -0.86(-6.48%)
Oct 01, 2008 12.88 13.59 12.44 13.25 1,749,937 +0.47(+3.71%)
Sep 30, 2008 12.99 13.42 12.64 12.78 1,023,956 -0.05(-0.42%)
Sep 29, 2008 13.34 13.42 12.37 12.83 1,278,580 -0.51(-3.82%)
Sep 26, 2008 13.36 13.59 12.94 13.34 0 +0.03(+0.20%)
Sep 25, 2008 13.19 13.85 13.04 13.32 1,270,571 +0.40(+3.12%)
Sep 24, 2008 13.25 13.78 12.81 12.91 868,939 -0.31(-2.37%)
Sep 23, 2008 13.85 13.90 12.98 13.23 1,069,406 +0.26(+2.00%)
Sep 22, 2008 13.29 13.76 12.78 12.97 1,258,937 -0.54(-3.97%)
Sep 19, 2008 14.03 14.98 13.25 13.50 0 -0.13(-0.98%)
Sep 18, 2008 12.34 13.70 12.34 13.64 3,023,211 +1.46(+11.97%)
Sep 17, 2008 12.27 12.70 12.18 12.18 1,731,310 -0.33(-2.64%)
Sep 16, 2008 11.81 12.85 11.81 12.51 1,729,983 +0.45(+3.71%)
Sep 15, 2008 13.07 13.72 11.97 12.06 3,502,755 -1.57(-11.54%)
Sep 12, 2008 13.42 14.36 13.42 13.64 3,771,974 +0.02(+0.13%)
Sep 11, 2008 12.47 13.73 12.47 13.62 3,437,625 +1.14(+9.10%)
Sep 10, 2008 12.69 12.78 12.18 12.49 1,731,619 -0.04(-0.29%)
Sep 09, 2008 12.83 13.40 12.41 12.52 3,142,986 -0.22(-1.75%)
Sep 08, 2008 12.40 12.80 12.34 12.74 1,367,437 +0.61(+5.01%)
Sep 05, 2008 11.85 12.21 11.57 12.14 0 +0.22(+1.88%)
Sep 04, 2008 12.10 12.16 11.46 11.91 2,037,228 -0.29(-2.35%)
Sep 03, 2008 11.84 12.35 11.73 12.20 1,537,104 +0.46(+3.96%)
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.