New York Times Company (NY: NYT )

54.56 -0.50 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.984 7.215 6.972 6.978 5,136 -0.07(-0.94%)
Sep 29, 2010 6.990 7.107 6.954 7.044 1,012,766 -0.01(-0.13%)
Sep 28, 2010 6.981 7.053 6.945 7.053 1,453,375 +0.05(+0.77%)
Sep 27, 2010 7.098 7.098 6.963 6.999 2,346,775 -0.03(-0.39%)
Sep 24, 2010 7.143 7.206 6.981 7.026 2,478,987 +0.02(+0.26%)
Sep 23, 2010 7.008 7.026 6.629 7.008 233 +0.29(+4.30%)
Sep 22, 2010 7.008 7.026 6.640 6.719 4,436,915 -0.47(-6.52%)
Sep 21, 2010 7.531 7.531 7.098 7.188 2,609,198 -0.42(-5.57%)
Sep 20, 2010 7.332 7.621 7.296 7.612 1,698,028 +0.36(+4.98%)
Sep 17, 2010 7.251 7.377 7.206 7.251 1,731,039 -0.16(-2.19%)
Sep 15, 2010 7.405 7.477 7.305 7.414 1,466,688 -0.06(-0.84%)
Sep 14, 2010 7.576 7.603 7.396 7.477 873,141 -0.11(-1.43%)
Sep 13, 2010 7.477 7.603 7.441 7.585 1,835,713 +0.17(+2.31%)
Sep 10, 2010 7.477 7.531 7.359 7.414 1,456,884 -0.01(-0.12%)
Sep 09, 2010 7.549 7.585 7.314 7.423 2,239,452 -0.14(-1.79%)
Sep 08, 2010 7.080 7.630 7.035 7.558 110 +0.56(+7.99%)
Sep 07, 2010 7.224 7.314 6.972 6.999 159 -0.31(-4.20%)
Sep 03, 2010 7.179 7.314 7.080 7.305 1,756,444 +0.30(+4.25%)
Sep 02, 2010 6.863 7.008 6.710 7.008 921 +0.21(+3.05%)
Sep 01, 2010 6.611 6.818 6.593 6.800 1,417,526 +0.33(+5.16%)
Aug 31, 2010 6.467 6.507 6.367 6.467 7,784 -0.14(-2.05%)
Aug 30, 2010 6.755 6.800 6.566 6.602 1,523,267 -0.17(-2.53%)
Aug 27, 2010 6.800 6.990 6.688 6.773 2,068,264 -0.09(-1.31%)
Aug 26, 2010 6.999 7.071 6.863 6.863 1,104,924 -0.09(-1.30%)
Aug 25, 2010 6.728 6.954 6.647 6.954 1,525,468 +0.14(+2.12%)
Aug 24, 2010 6.764 6.872 6.566 6.809 199 -0.01(-0.13%)
Aug 23, 2010 7.035 7.080 6.800 6.818 1,062,364 -0.14(-2.07%)
Aug 20, 2010 7.080 7.116 6.845 6.963 1,271,757 -0.21(-2.89%)
Aug 19, 2010 7.441 7.486 7.125 7.170 199 -0.34(-4.56%)
Aug 18, 2010 7.323 7.558 7.283 7.513 1,632,050 +0.21(+2.84%)
Aug 17, 2010 7.125 7.414 7.017 7.305 2,030,063 +0.28(+3.98%)
Aug 16, 2010 6.899 7.116 6.872 7.026 1,322,984 +0.07(+1.04%)
Aug 13, 2010 6.954 7.197 6.917 6.954 1,427,502 -0.13(-1.78%)
Aug 12, 2010 7.026 7.269 6.899 7.080 2,281,058 -0.16(-2.24%)
Aug 11, 2010 7.450 7.612 7.215 7.242 159 -0.38(-4.97%)
Aug 10, 2010 7.684 7.756 7.549 7.621 2,024,498 -0.23(-2.99%)
Aug 09, 2010 7.937 8.090 7.819 7.855 801,969 -0.02(-0.23%)
Aug 06, 2010 7.874 8.036 7.752 7.874 1,422,526 -0.23(-2.78%)
Aug 05, 2010 8.072 8.135 7.995 8.099 956,479 -0.05(-0.66%)
Aug 04, 2010 8.090 8.207 8.009 8.153 806,642 +0.13(+1.57%)
Aug 03, 2010 8.315 8.397 8.009 8.027 1,439,870 -0.38(-4.51%)
Aug 02, 2010 8.081 8.460 8.009 8.406 1,969,436 +0.52(+6.64%)
Jul 30, 2010 8.027 8.036 7.405 7.883 2,874,867 +0.03(+0.34%)
Jul 29, 2010 8.162 8.333 7.756 7.855 3,181,731 -0.25(-3.11%)
Jul 28, 2010 8.108 8.748 8.090 8.108 563 -0.69(-7.89%)
Jul 27, 2010 8.802 8.929 8.667 8.802 159 +0.02(+0.21%)
Jul 26, 2010 8.352 8.793 8.315 8.784 2,124,111 +0.44(+5.30%)
Jul 23, 2010 8.216 8.397 8.063 8.342 1,792,104 +0.08(+0.98%)
Jul 22, 2010 8.451 8.613 8.045 8.261 3,581,119 +0.10(+1.22%)
Jul 21, 2010 8.487 8.604 8.099 8.162 1,569,405 -0.26(-3.10%)
Jul 20, 2010 8.424 8.451 7.756 8.424 2,796,539 +0.41(+5.18%)
Jul 19, 2010 7.955 8.297 7.774 8.009 2,022,706 +0.07(+0.91%)
Jul 16, 2010 7.937 8.586 7.892 7.937 2,598,900 -0.67(-7.76%)
Jul 15, 2010 8.640 8.703 8.388 8.604 1,954,307 -0.05(-0.52%)
Jul 14, 2010 8.577 8.676 8.469 8.649 1,632,244 +0.06(+0.74%)
Jul 13, 2010 8.604 8.640 8.424 8.586 110 +0.32(+3.87%)
Jul 12, 2010 8.126 8.550 8.099 8.266 2,714,339 +0.14(+1.72%)
Jul 09, 2010 8.126 8.180 7.910 8.126 2,109,083 +0.06(+0.78%)
Jul 08, 2010 7.828 8.207 7.765 8.063 2,608,181 +0.36(+4.68%)
Jul 07, 2010 7.711 7.819 7.594 7.702 3,679,061 -0.03(-0.35%)
Jul 06, 2010 7.801 8.009 7.666 7.729 2,309,944 +0.06(+0.82%)
Jul 02, 2010 7.666 7.892 7.603 7.666 1,531,364 -0.13(-1.62%)
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.