New York Times Company (NY: NYT )

55.49 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.161 7.188 6.800 6.863 1,866,147 -0.32(-4.52%)
Aug 28, 2009 7.242 7.341 7.044 7.188 1,318,955 +0.02(+0.25%)
Aug 27, 2009 7.134 7.296 6.972 7.170 904,067 +0.00(+0.00%)
Aug 26, 2009 7.287 7.441 7.098 7.170 1,144,642 -0.05(-0.75%)
Aug 25, 2009 7.386 7.386 7.170 7.224 1,437,744 +0.01(+0.13%)
Aug 24, 2009 7.287 7.323 7.179 7.215 1,031,585 -0.05(-0.74%)
Aug 21, 2009 7.332 7.359 7.215 7.269 911,658 +0.02(+0.25%)
Aug 20, 2009 7.098 7.314 7.070 7.251 814,625 +0.14(+2.03%)
Aug 19, 2009 6.854 7.188 6.854 7.107 699,059 +0.17(+2.47%)
Aug 18, 2009 6.836 7.260 6.836 6.936 978,305 +0.14(+2.11%)
Aug 17, 2009 7.071 7.152 6.791 6.792 2,015,099 -0.42(-5.86%)
Aug 14, 2009 7.305 7.319 7.107 7.215 794,422 -0.06(-0.87%)
Aug 13, 2009 7.314 7.332 7.098 7.278 1,101,983 +0.05(+0.62%)
Aug 12, 2009 7.179 7.386 7.170 7.233 952,058 +0.05(+0.75%)
Aug 11, 2009 7.179 7.386 7.071 7.179 818,367 -0.13(-1.73%)
Aug 10, 2009 7.314 7.423 7.233 7.305 1,674,670 -0.04(-0.49%)
Aug 07, 2009 7.432 7.526 7.341 7.341 2,173,211 +0.01(+0.12%)
Aug 06, 2009 7.332 7.558 7.278 7.332 1,747,854 +0.03(+0.37%)
Aug 05, 2009 7.612 7.612 7.251 7.305 1,309,170 -0.26(-3.46%)
Aug 04, 2009 7.540 7.720 7.323 7.567 1,411,019 +0.02(+0.24%)
Aug 03, 2009 7.251 7.621 6.972 7.549 1,943,255 +0.45(+6.35%)
Jul 31, 2009 6.854 7.143 6.701 7.098 1,693,754 +0.23(+3.28%)
Jul 30, 2009 6.945 7.035 6.683 6.872 1,358,595 +0.09(+1.33%)
Jul 29, 2009 6.782 7.071 6.692 6.782 1,813,717 -0.04(-0.53%)
Jul 28, 2009 6.945 7.278 6.692 6.818 2,841,256 -0.23(-3.20%)
Jul 27, 2009 6.237 7.053 6.214 7.044 3,130,141 +1.04(+17.27%)
Jul 24, 2009 5.826 6.007 5.646 6.007 5,100 +0.14(+2.46%)
Jul 23, 2009 6.259 6.439 5.673 5.862 3,444,599 -0.11(-1.81%)
Jul 22, 2009 5.772 6.417 5.682 5.971 3,999,957 +0.18(+3.12%)
Jul 21, 2009 5.601 5.817 5.456 5.790 2,436,762 +0.31(+5.59%)
Jul 20, 2009 5.024 5.493 5.015 5.484 1,294,505 +0.49(+9.75%)
Jul 17, 2009 5.114 5.114 4.870 4.996 946,769 -0.08(-1.60%)
Jul 16, 2009 4.897 5.114 4.897 5.078 1,064,033 +0.15(+3.11%)
Jul 15, 2009 4.717 5.015 4.627 4.924 2,983,368 +0.37(+8.12%)
Jul 14, 2009 4.446 4.555 4.383 4.555 542,671 +0.09(+2.02%)
Jul 13, 2009 4.230 4.482 4.149 4.464 1,451,804 +0.16(+3.77%)
Jul 10, 2009 4.311 4.376 4.203 4.302 921,492 -0.03(-0.63%)
Jul 09, 2009 4.518 4.518 4.266 4.329 1,443,524 -0.10(-2.24%)
Jul 08, 2009 4.564 4.564 4.284 4.428 1,494,232 -0.05(-1.01%)
Jul 07, 2009 4.564 4.627 4.446 4.473 1,126,778 -0.10(-2.17%)
Jul 06, 2009 4.798 4.798 4.500 4.573 969,188 -0.29(-5.94%)
Jul 02, 2009 4.915 4.978 4.708 4.861 624,881 -0.12(-2.36%)
Jul 01, 2009 4.987 5.123 4.924 4.978 712,420 +0.01(+0.18%)
Jun 30, 2009 5.015 5.105 4.870 4.969 785,694 -0.05(-0.90%)
Jun 29, 2009 4.960 5.069 4.789 5.015 941,457 +0.13(+2.58%)
Jun 26, 2009 4.708 4.915 4.546 4.888 3,060,501 +0.17(+3.63%)
Jun 25, 2009 4.645 4.744 4.627 4.717 1,111,039 +0.08(+1.75%)
Jun 24, 2009 4.672 5.051 4.564 4.636 1,258,188 +0.07(+1.58%)
Jun 23, 2009 4.780 4.834 4.537 4.564 1,333,968 -0.22(-4.53%)
Jun 22, 2009 5.195 5.222 4.762 4.780 1,316,578 -0.46(-8.78%)
Jun 19, 2009 5.177 5.321 5.114 5.240 1,395,846 +0.18(+3.57%)
Jun 18, 2009 5.285 5.294 4.942 5.060 1,159,829 -0.18(-3.44%)
Jun 17, 2009 5.384 5.502 5.213 5.240 829,970 -0.21(-3.81%)
Jun 16, 2009 5.511 5.565 5.357 5.447 675,989 -0.04(-0.66%)
Jun 15, 2009 5.655 5.727 5.447 5.484 765,351 -0.19(-3.34%)
Jun 12, 2009 5.772 5.772 5.565 5.673 569,485 +0.14(+2.44%)
Jun 11, 2009 5.456 5.691 5.420 5.538 649,060 +0.02(+0.33%)
Jun 10, 2009 5.691 5.718 5.411 5.520 762,008 -0.14(-2.55%)
Jun 09, 2009 5.673 5.736 5.465 5.664 765,563 -0.05(-0.95%)
Jun 08, 2009 5.700 5.808 5.601 5.718 565,749 -0.14(-2.31%)
Jun 05, 2009 5.862 6.016 5.781 5.853 587,632 +0.04(+0.62%)
Jun 04, 2009 5.700 5.880 5.574 5.817 707,204 +0.12(+2.06%)
Jun 03, 2009 5.826 5.916 5.583 5.700 759,208 -0.17(-2.92%)
Jun 02, 2009 6.187 6.187 5.745 5.871 899,214 -0.32(-5.10%)
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.