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

New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Oct 31, 2012 7.386 7.477 7.206 7.377 2,452,957 -0.01(-0.12%)
Oct 26, 2012 7.504 7.386 7.386 7.386 2,626,036 -0.11(-1.44%)
Oct 25, 2012 9.010 9.046 7.368 7.495 9,776,430 -2.11(-21.97%)
Oct 24, 2012 9.569 9.677 9.479 9.605 2,429,206 +0.08(+0.85%)
Oct 23, 2012 9.677 9.677 9.434 9.524 1,107,577 -0.10(-1.03%)
Oct 19, 2012 9.731 9.740 9.253 9.623 1,863,062 -0.14(-1.48%)
Oct 18, 2012 9.767 9.979 9.686 9.767 988,474 -0.04(-0.37%)
Oct 17, 2012 9.695 9.822 9.605 9.804 711,599 +0.14(+1.49%)
Oct 16, 2012 9.849 9.894 9.578 9.659 1,247,302 -0.15(-1.56%)
Oct 15, 2012 9.398 9.849 9.217 9.813 2,109,728 +0.45(+4.82%)
Oct 12, 2012 9.326 9.380 9.109 9.362 988,611 +0.03(+0.29%)
Oct 11, 2012 9.389 9.587 9.244 9.335 2,412,655 +0.33(+3.71%)
Oct 10, 2012 9.055 9.100 8.866 9.001 901,167 -0.06(-0.70%)
Oct 09, 2012 9.055 9.109 8.983 9.064 954,108 -0.01(-0.10%)
Oct 08, 2012 9.199 9.199 9.019 9.073 1,015,274 -0.19(-2.04%)
Oct 05, 2012 9.064 9.317 8.983 9.262 1,520,155 +0.23(+2.60%)
Oct 04, 2012 8.784 9.028 8.685 9.028 1,189,893 +0.31(+3.52%)
Oct 03, 2012 8.766 8.848 8.685 8.721 543,277 -0.05(-0.62%)
Oct 02, 2012 8.811 8.893 8.721 8.775 635,718 +0.01(+0.10%)
Oct 01, 2012 8.839 8.866 8.658 8.766 1,042,788 -0.04(-0.41%)
Sep 28, 2012 8.875 9.037 8.771 8.802 1,493,613 -0.14(-1.51%)
Sep 27, 2012 8.712 8.956 8.658 8.938 1,153,223 +0.28(+3.23%)
Sep 26, 2012 8.694 8.784 8.577 8.658 971,950 +0.00(+0.00%)
Sep 25, 2012 8.730 8.938 8.640 8.658 1,148,505 +0.01(+0.10%)
Sep 24, 2012 8.613 8.721 8.536 8.649 720,771 +0.01(+0.10%)
Sep 21, 2012 8.703 8.748 8.604 8.640 1,568,746 +0.05(+0.63%)
Sep 20, 2012 8.523 8.595 8.433 8.586 883,789 +0.02(+0.21%)
Sep 19, 2012 8.613 8.757 8.532 8.568 1,282,102 +0.00(+0.00%)
Sep 18, 2012 8.757 8.802 8.523 8.568 1,170,054 -0.19(-2.16%)
Sep 17, 2012 8.784 8.830 8.676 8.757 826,717 -0.08(-0.92%)
Sep 14, 2012 8.784 8.974 8.762 8.839 1,601,448 +0.13(+1.45%)
Sep 13, 2012 8.559 8.830 8.525 8.712 1,271,796 +0.12(+1.36%)
Sep 12, 2012 8.640 8.667 8.478 8.595 984,156 -0.02(-0.21%)
Sep 11, 2012 8.559 8.667 8.478 8.613 1,251,661 +0.05(+0.53%)
Sep 10, 2012 8.613 8.703 8.559 8.568 986,015 -0.07(-0.84%)
Sep 07, 2012 8.658 8.690 8.541 8.640 962,649 +0.05(+0.52%)
Sep 06, 2012 8.397 8.622 8.397 8.595 1,924,420 +0.23(+2.69%)
Sep 05, 2012 8.460 8.550 8.352 8.370 1,681,383 -0.05(-0.64%)
Sep 04, 2012 8.315 8.500 8.207 8.424 1,090,987 +0.14(+1.63%)
Aug 31, 2012 8.352 8.352 8.144 8.288 927,069 +0.03(+0.33%)
Aug 30, 2012 8.324 8.379 8.194 8.261 599,620 -0.10(-1.19%)
Aug 29, 2012 8.270 8.415 8.216 8.361 608,367 +0.14(+1.76%)
Aug 27, 2012 8.306 8.487 8.198 8.216 1,198,718 -0.10(-1.19%)
Aug 24, 2012 8.117 8.352 8.117 8.315 1,140,096 +0.14(+1.65%)
Aug 23, 2012 8.297 8.324 8.090 8.180 1,513,249 -0.12(-1.41%)
Aug 22, 2012 8.361 8.478 8.153 8.297 1,373,346 -0.05(-0.65%)
Aug 21, 2012 8.505 8.631 8.320 8.352 1,717,671 -0.09(-1.07%)
Aug 20, 2012 8.478 8.496 8.288 8.442 1,091,965 -0.04(-0.43%)
Aug 17, 2012 8.442 8.577 8.379 8.478 1,581,080 +0.01(+0.11%)
Aug 16, 2012 8.342 8.478 8.297 8.469 1,394,306 +0.15(+1.84%)
Aug 15, 2012 8.171 8.342 8.108 8.315 1,421,375 +0.12(+1.43%)
Aug 14, 2012 8.261 8.352 8.099 8.198 1,237,890 +0.03(+0.33%)
Aug 13, 2012 8.036 8.225 7.973 8.171 1,173,775 +0.14(+1.80%)
Aug 10, 2012 7.946 8.216 7.837 8.027 2,126,889 +0.06(+0.79%)
Aug 09, 2012 7.738 7.964 7.540 7.964 1,668,574 +0.23(+3.03%)
Aug 08, 2012 7.224 7.991 7.125 7.729 3,513,209 +0.44(+6.06%)
Aug 07, 2012 7.224 7.332 7.170 7.287 1,056,445 +0.11(+1.51%)
Aug 06, 2012 7.026 7.260 6.990 7.179 1,210,227 +0.16(+2.31%)
Aug 03, 2012 7.053 7.152 6.981 7.017 1,146,658 +0.15(+2.23%)
Aug 02, 2012 6.854 7.071 6.800 6.863 1,100,609 -0.02(-0.26%)
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.