New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.317 9.425 8.947 8.947 2,749,250 -0.34(-3.69%)
Apr 29, 2010 9.244 9.362 9.091 9.289 2,464,465 +0.11(+1.18%)
Apr 28, 2010 9.470 9.497 9.082 9.181 3,965,777 -0.24(-2.58%)
Apr 27, 2010 10.05 10.12 9.353 9.425 4,975,681 -0.74(-7.28%)
Apr 26, 2010 10.50 10.52 10.12 10.16 2,480,064 -0.31(-2.93%)
Apr 23, 2010 11.04 11.04 10.34 10.47 6,603,746 -0.61(-5.53%)
Apr 22, 2010 11.19 11.34 10.95 11.08 6,153,901 -0.41(-3.53%)
Apr 21, 2010 11.49 11.94 11.35 11.49 5,596 -0.05(-0.47%)
Apr 20, 2010 10.91 11.59 10.91 11.54 5,850,333 +0.62(+5.70%)
Apr 19, 2010 11.09 11.09 10.75 10.92 3,916,548 -0.22(-1.94%)
Apr 16, 2010 11.44 11.54 10.84 11.14 3,135,253 -0.32(-2.83%)
Apr 15, 2010 11.31 11.60 11.29 11.46 2,121,400 +0.15(+1.36%)
Apr 14, 2010 10.78 11.36 10.73 11.31 3,092,326 +0.68(+6.36%)
Apr 13, 2010 10.45 10.73 10.27 10.63 1,403,022 +0.17(+1.64%)
Apr 12, 2010 10.62 10.63 10.34 10.46 1,690,184 -0.14(-1.28%)
Apr 09, 2010 10.29 10.66 10.23 10.60 2,008,884 +0.32(+3.07%)
Apr 08, 2010 10.08 10.37 9.993 10.28 2,832,384 +0.11(+1.06%)
Apr 07, 2010 10.13 10.26 10.04 10.17 1,631,473 +0.03(+0.27%)
Apr 06, 2010 10.16 10.27 10.02 10.15 1,675,202 +0.00(+0.00%)
Apr 05, 2010 9.948 10.30 9.948 10.15 1,467,650 +0.16(+1.63%)
Apr 01, 2010 10.13 9.984 9.984 9.984 1,437,091 -0.05(-0.54%)
Mar 31, 2010 10.11 10.15 9.993 10.04 1,091,624 -0.09(-0.89%)
Mar 30, 2010 10.09 10.17 10.03 10.13 842,281 +0.04(+0.36%)
Mar 29, 2010 10.09 10.22 9.822 10.09 1,877,234 +0.07(+0.72%)
Mar 26, 2010 10.10 10.33 9.993 10.02 2,058,904 +0.00(+0.00%)
Mar 25, 2010 10.09 10.34 9.966 10.02 1,612,043 -0.10(-0.98%)
Mar 24, 2010 10.02 10.16 9.718 10.12 2,454,045 +0.00(+0.00%)
Mar 23, 2010 10.17 10.24 9.966 10.12 1,354,895 -0.03(-0.27%)
Mar 22, 2010 9.867 10.18 9.623 10.15 1,287,861 +0.18(+1.81%)
Mar 19, 2010 9.885 10.42 9.885 9.966 1,622,163 -0.26(-2.56%)
Mar 18, 2010 10.35 10.45 10.15 10.23 1,056,017 -0.07(-0.70%)
Mar 17, 2010 10.28 10.44 10.07 10.30 1,299,970 +0.03(+0.26%)
Mar 16, 2010 10.07 10.27 10.07 10.27 1,156,395 +0.23(+2.24%)
Mar 15, 2010 9.916 10.07 9.885 10.05 1,864,404 -0.35(-3.38%)
Mar 12, 2010 10.44 10.48 10.26 10.40 2,170,957 +0.01(+0.09%)
Mar 11, 2010 10.61 10.61 10.26 10.39 1,102,875 -0.15(-1.45%)
Mar 10, 2010 10.51 10.64 10.42 10.54 1,039,668 -0.01(-0.09%)
Mar 09, 2010 10.57 10.67 10.43 10.55 1,365,176 -0.06(-0.60%)
Mar 08, 2010 10.64 10.71 10.54 10.62 872,844 +0.00(+0.00%)
Mar 05, 2010 10.35 10.66 10.30 10.62 1,615,440 +0.36(+3.52%)
Mar 04, 2010 10.34 10.53 10.19 10.25 1,928,680 -0.08(-0.79%)
Mar 03, 2010 10.45 10.62 10.24 10.34 2,384,126 -0.11(-1.04%)
Mar 02, 2010 10.60 10.60 10.34 10.44 3,178,522 -0.15(-1.45%)
Mar 01, 2010 9.840 10.98 9.831 10.60 13,397,114 +0.73(+7.40%)
Feb 26, 2010 9.903 9.939 9.749 9.867 1,680,481 +0.00(+0.00%)
Feb 25, 2010 9.677 9.903 9.614 9.867 1,542,126 -0.08(-0.82%)
Feb 24, 2010 9.704 9.966 9.659 9.948 1,558,418 +0.25(+2.60%)
Feb 23, 2010 9.903 9.921 9.623 9.695 2,183,791 -0.13(-1.29%)
Feb 22, 2010 9.984 10.00 9.740 9.822 3,041,278 -0.12(-1.18%)
Feb 19, 2010 9.912 10.03 9.831 9.939 2,831,416 -0.10(-0.99%)
Feb 18, 2010 10.08 10.18 9.894 10.04 2,757,177 -0.02(-0.18%)
Feb 17, 2010 9.957 10.15 9.957 10.06 3,383,949 +0.05(+0.45%)
Feb 16, 2010 10.40 10.40 9.795 10.01 4,817,711 +0.41(+4.32%)
Feb 12, 2010 9.605 9.596 9.596 9.596 3,028,746 -0.14(-1.48%)
Feb 11, 2010 9.587 9.930 9.470 9.740 4,244,634 +0.16(+1.69%)
Feb 10, 2010 10.50 10.64 9.497 9.578 7,062,900 -0.95(-9.00%)
Feb 09, 2010 10.71 10.81 10.23 10.53 5,102,308 +0.05(+0.52%)
Feb 08, 2010 10.69 10.82 10.45 10.47 3,143,283 -0.23(-2.19%)
Feb 05, 2010 10.77 10.91 10.20 10.71 3,241,056 -0.14(-1.33%)
Feb 04, 2010 11.09 11.17 10.72 10.85 2,256,853 -0.41(-3.68%)
Feb 03, 2010 11.42 12.06 11.24 11.26 2,658,778 -0.18(-1.58%)
Feb 02, 2010 11.36 11.56 11.13 11.45 1,731,167 +0.30(+2.67%)
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.