Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Times Company (NY: NYT )

41.67 +0.06 (+0.14%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.830 8.029 7.821 8.011 972,637 +0.17(+2.19%)
Jan 30, 2013 8.029 8.047 7.812 7.839 617,503 -0.21(-2.58%)
Jan 29, 2013 8.219 8.255 8.002 8.047 991,267 -0.16(-1.98%)
Jan 28, 2013 8.183 8.210 7.984 8.210 619,278 +0.02(+0.22%)
Jan 25, 2013 8.345 8.345 8.110 8.192 803,778 -0.08(-0.98%)
Jan 24, 2013 7.947 8.318 7.947 8.273 1,282,654 +0.36(+4.57%)
Jan 23, 2013 7.920 7.966 7.767 7.911 856,956 +0.02(+0.23%)
Jan 22, 2013 7.785 7.893 7.613 7.893 614,255 +0.12(+1.51%)
Jan 18, 2013 7.794 7.821 7.532 7.776 1,310,819 +0.00(+0.00%)
Jan 17, 2013 7.523 7.830 7.486 7.776 1,627,634 +0.26(+3.49%)
Jan 16, 2013 7.468 7.550 7.432 7.513 610,691 +0.00(+0.00%)
Jan 15, 2013 7.586 7.604 7.450 7.513 1,069,375 -0.11(-1.42%)
Jan 14, 2013 7.667 7.667 7.568 7.622 809,698 -0.06(-0.82%)
Jan 11, 2013 7.839 7.866 7.658 7.685 459,110 -0.14(-1.73%)
Jan 10, 2013 7.884 7.893 7.740 7.821 506,080 +0.01(+0.12%)
Jan 09, 2013 7.821 7.884 7.767 7.812 431,613 +0.03(+0.35%)
Jan 08, 2013 7.821 7.848 7.631 7.785 716,536 -0.03(-0.35%)
Jan 07, 2013 7.785 7.929 7.730 7.812 521,826 -0.04(-0.46%)
Jan 04, 2013 8.011 8.011 7.730 7.848 957,810 -0.15(-1.92%)
Jan 03, 2013 7.902 8.183 7.902 8.002 961,642 +0.12(+1.49%)
Jan 02, 2013 7.862 7.943 7.821 7.884 1,236,353 +0.17(+2.23%)
Dec 31, 2012 7.432 7.749 7.405 7.712 714,919 +0.26(+3.52%)
Dec 28, 2012 7.450 7.559 7.369 7.450 451,231 -0.03(-0.36%)
Dec 27, 2012 7.523 7.640 7.405 7.477 738,829 -0.05(-0.72%)
Dec 26, 2012 7.676 7.685 7.477 7.532 810,508 -0.14(-1.77%)
Dec 24, 2012 7.767 7.794 7.559 7.667 345,187 -0.14(-1.74%)
Dec 21, 2012 7.984 8.038 7.703 7.803 1,406,632 -0.14(-1.82%)
Dec 20, 2012 7.984 7.993 7.866 7.947 638,331 -0.04(-0.45%)
Dec 19, 2012 7.875 8.029 7.794 7.984 967,586 +0.14(+1.73%)
Dec 18, 2012 7.604 7.884 7.568 7.848 1,332,819 +0.24(+3.21%)
Dec 17, 2012 7.559 7.631 7.423 7.604 1,171,185 +0.10(+1.33%)
Dec 14, 2012 7.432 7.631 7.355 7.504 861,236 +0.04(+0.48%)
Dec 13, 2012 7.513 7.559 7.333 7.468 1,126,258 -0.02(-0.24%)
Dec 12, 2012 7.640 7.676 7.468 7.486 871,495 -0.14(-1.78%)
Dec 11, 2012 7.640 7.667 7.568 7.622 970,075 +0.03(+0.36%)
Dec 10, 2012 7.550 7.595 7.468 7.595 533,574 +0.03(+0.36%)
Dec 07, 2012 7.513 7.608 7.442 7.568 413,019 +0.08(+1.09%)
Dec 06, 2012 7.351 7.523 7.337 7.486 682,532 +0.14(+1.84%)
Dec 05, 2012 7.342 7.423 7.269 7.351 765,684 +0.06(+0.87%)
Dec 04, 2012 7.369 7.396 7.224 7.287 2,085,233 -0.05(-0.62%)
Nov 30, 2012 7.604 7.604 7.215 7.333 1,913,656 -0.24(-3.11%)
Nov 29, 2012 7.513 7.685 7.432 7.568 1,486,418 +0.12(+1.58%)
Nov 28, 2012 7.224 7.459 7.161 7.450 1,042,542 +0.18(+2.49%)
Nov 27, 2012 7.296 7.405 7.188 7.269 1,149,524 -0.06(-0.86%)
Nov 26, 2012 7.351 7.450 7.224 7.333 880,273 -0.06(-0.86%)
Nov 23, 2012 7.378 7.504 7.315 7.396 398,308 +0.05(+0.61%)
Nov 21, 2012 7.306 7.369 7.152 7.351 940,605 +0.05(+0.62%)
Nov 20, 2012 7.287 7.405 7.179 7.306 1,042,677 +0.01(+0.12%)
Nov 19, 2012 7.369 7.450 7.188 7.296 940,267 +0.01(+0.12%)
Nov 16, 2012 7.089 7.333 6.980 7.287 1,248,631 +0.18(+2.54%)
Nov 15, 2012 7.233 7.337 6.989 7.107 2,631,724 -0.10(-1.38%)
Nov 14, 2012 7.523 7.559 7.197 7.206 1,451,810 -0.29(-3.86%)
Nov 13, 2012 7.387 7.513 7.337 7.495 751,606 +0.08(+1.10%)
Nov 12, 2012 7.604 7.694 7.278 7.414 1,384,205 -0.19(-2.50%)
Nov 09, 2012 7.405 7.703 7.342 7.604 1,779,178 +0.18(+2.44%)
Nov 08, 2012 7.387 7.523 7.378 7.423 1,302,657 +0.05(+0.61%)
Nov 07, 2012 7.767 7.830 7.378 7.378 1,988,796 -0.48(-6.10%)
Nov 06, 2012 7.792 7.875 7.685 7.857 2,011,812 +0.19(+2.48%)
Nov 05, 2012 7.947 8.038 7.649 7.667 3,063,472 -0.27(-3.42%)
Nov 02, 2012 7.929 8.011 7.821 7.938 2,650,043 -0.02(-0.23%)
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.