New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.370 8.532 8.261 8.370 1,627,866 -0.02(-0.22%)
May 27, 2010 8.207 8.388 8.180 8.388 1,420,583 +0.41(+5.08%)
May 26, 2010 8.153 8.234 7.910 7.982 110 -0.09(-1.12%)
May 25, 2010 7.765 8.090 7.603 8.072 2,556,178 +0.01(+0.11%)
May 24, 2010 8.036 8.261 7.991 8.063 2,146,338 -0.05(-0.56%)
May 21, 2010 7.621 8.180 7.567 8.108 4,441,662 +0.31(+3.93%)
May 20, 2010 7.684 7.982 7.639 7.801 4,667,892 -0.41(-5.05%)
May 19, 2010 8.225 8.370 8.072 8.216 2,363,659 -0.06(-0.76%)
May 18, 2010 8.415 8.622 8.279 8.279 2,800,726 -0.07(-0.86%)
May 17, 2010 8.279 8.469 8.027 8.352 1,632,035 +0.10(+1.20%)
May 14, 2010 8.252 8.424 8.144 8.252 1,989,905 -0.24(-2.87%)
May 13, 2010 8.640 8.739 8.482 8.496 1,864,916 -0.19(-2.18%)
May 12, 2010 8.541 8.739 8.397 8.685 2,557,637 +0.22(+2.56%)
May 11, 2010 8.658 8.694 8.451 8.469 3,267,464 +0.03(+0.32%)
May 10, 2010 8.342 8.442 8.279 8.442 2,616,139 +0.38(+4.70%)
May 07, 2010 8.379 8.379 7.837 8.063 4,710,429 -0.11(-1.32%)
May 06, 2010 8.288 8.766 7.810 8.171 554 -0.25(-3.00%)
May 05, 2010 8.523 8.848 8.424 8.424 3,538,105 -0.25(-2.91%)
May 04, 2010 9.037 9.064 8.640 8.676 2,840,180 -0.50(-5.41%)
May 03, 2010 9.010 9.280 9.010 9.172 2,207,451 +0.23(+2.52%)
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%)
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.