New York Times Company (NY: NYT )

55.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.927 7.035 6.773 6.872 1,423,227 -0.19(-2.68%)
Oct 28, 2011 7.053 7.125 6.881 7.062 1,896,811 -0.05(-0.76%)
Oct 27, 2011 6.881 7.206 6.854 7.116 3,251,557 +0.51(+7.64%)
Oct 26, 2011 6.223 6.669 6.178 6.611 2,527,710 +0.13(+1.95%)
Oct 25, 2011 6.611 6.674 6.367 6.485 2,189,222 -0.22(-3.23%)
Oct 24, 2011 6.566 6.836 6.494 6.701 2,056,347 +0.20(+3.05%)
Oct 21, 2011 6.557 6.665 6.394 6.503 1,654,191 +0.08(+1.26%)
Oct 20, 2011 5.998 6.494 5.916 6.421 3,199,236 +0.54(+9.20%)
Oct 19, 2011 6.196 6.264 5.858 5.880 2,108,535 -0.32(-5.23%)
Oct 18, 2011 6.016 6.286 5.853 6.205 1,847,600 +0.21(+3.46%)
Oct 17, 2011 6.178 6.286 5.853 5.998 2,244,281 -0.27(-4.32%)
Oct 14, 2011 6.250 6.458 6.097 6.268 1,784,094 +0.13(+2.06%)
Oct 13, 2011 6.097 6.187 5.925 6.142 1,411,831 -0.04(-0.58%)
Oct 12, 2011 6.160 6.309 6.133 6.178 1,751,165 +0.08(+1.33%)
Oct 11, 2011 5.934 6.142 5.907 6.097 1,693,558 +0.10(+1.65%)
Oct 10, 2011 5.943 6.155 5.844 5.998 2,039,156 +0.19(+3.26%)
Oct 07, 2011 6.142 6.196 5.799 5.808 3,102,033 -0.28(-4.59%)
Oct 06, 2011 6.043 6.124 5.835 6.088 5,364,472 +0.69(+12.69%)
Oct 05, 2011 5.484 5.511 5.321 5.402 2,681,416 -0.04(-0.66%)
Oct 04, 2011 5.024 5.474 4.960 5.438 5,726,727 +0.32(+6.35%)
Oct 03, 2011 5.240 5.348 5.015 5.114 3,634,347 -0.13(-2.41%)
Sep 30, 2011 5.420 5.420 5.204 5.240 3,141,509 -0.31(-5.53%)
Sep 29, 2011 5.231 5.547 5.204 5.547 3,223,877 +0.45(+8.85%)
Sep 28, 2011 5.484 5.556 5.060 5.096 1,955,320 -0.39(-7.07%)
Sep 27, 2011 5.484 5.745 5.429 5.484 2,660,298 +0.15(+2.88%)
Sep 26, 2011 5.294 5.339 5.015 5.330 2,092,654 +0.11(+2.07%)
Sep 23, 2011 5.123 5.312 5.069 5.222 2,362,881 +0.03(+0.52%)
Sep 22, 2011 5.339 5.456 5.087 5.195 3,979,713 -0.38(-6.80%)
Sep 21, 2011 5.998 6.043 5.574 5.574 4,049,376 -0.41(-6.93%)
Sep 20, 2011 6.304 6.349 5.989 5.989 2,820,233 -0.28(-4.46%)
Sep 19, 2011 6.331 6.412 6.178 6.268 2,153,719 -0.27(-4.14%)
Sep 16, 2011 6.782 6.782 6.458 6.539 2,218,223 -0.13(-1.89%)
Sep 15, 2011 6.602 6.692 6.494 6.665 1,282,123 +0.12(+1.79%)
Sep 14, 2011 6.638 6.701 6.403 6.548 1,767,796 -0.01(-0.14%)
Sep 13, 2011 6.367 6.593 6.331 6.557 1,510,642 +0.20(+3.12%)
Sep 12, 2011 6.304 6.449 6.142 6.358 2,590,722 -0.12(-1.81%)
Sep 09, 2011 6.557 6.656 6.358 6.476 2,034,919 -0.23(-3.36%)
Sep 08, 2011 6.863 6.945 6.629 6.701 1,272,269 -0.23(-3.38%)
Sep 07, 2011 6.782 6.945 6.773 6.936 1,936,551 +0.32(+4.77%)
Sep 06, 2011 6.530 6.692 6.494 6.620 1,662,164 -0.16(-2.39%)
Sep 02, 2011 6.990 7.035 6.728 6.782 1,700,306 -0.38(-5.29%)
Sep 01, 2011 7.405 7.540 7.125 7.161 1,999,382 -0.22(-2.93%)
Aug 31, 2011 7.495 7.630 7.296 7.377 2,321,174 -0.09(-1.21%)
Aug 30, 2011 7.305 7.535 7.116 7.468 3,441,883 +0.09(+1.22%)
Aug 29, 2011 6.692 7.386 6.629 7.377 2,717,520 +0.78(+11.90%)
Aug 26, 2011 6.250 6.647 6.160 6.593 1,955,626 +0.24(+3.84%)
Aug 25, 2011 6.656 6.683 6.313 6.349 1,738,401 -0.26(-3.96%)
Aug 24, 2011 6.313 6.674 6.295 6.611 3,521,704 +0.30(+4.71%)
Aug 23, 2011 6.025 6.358 5.925 6.313 2,367,115 +0.41(+6.87%)
Aug 22, 2011 6.196 6.223 5.840 5.907 1,576,425 -0.07(-1.21%)
Aug 19, 2011 6.097 6.304 5.943 5.980 2,934,860 -0.23(-3.63%)
Aug 18, 2011 6.340 6.430 6.115 6.205 3,504,679 -0.36(-5.49%)
Aug 17, 2011 6.818 6.854 6.512 6.566 2,762,374 -0.18(-2.67%)
Aug 16, 2011 6.782 6.836 6.602 6.746 2,265,939 -0.17(-2.48%)
Aug 15, 2011 6.710 6.927 6.620 6.918 1,681,308 +0.28(+4.21%)
Aug 12, 2011 6.800 6.945 6.557 6.638 1,812,711 -0.07(-1.08%)
Aug 11, 2011 6.295 6.854 6.259 6.710 3,269,881 +0.45(+7.20%)
Aug 10, 2011 6.692 6.692 6.259 6.259 3,165,771 -0.65(-9.40%)
Aug 09, 2011 6.584 6.908 6.214 6.908 4,873,388 +0.64(+10.22%)
Aug 08, 2011 6.584 6.809 6.214 6.268 4,113,122 -0.56(-8.19%)
Aug 05, 2011 6.972 7.116 6.566 6.827 3,288,516 -0.01(-0.13%)
Aug 04, 2011 7.260 7.341 6.782 6.836 3,921,954 -0.56(-7.56%)
Aug 03, 2011 7.206 7.468 6.927 7.396 4,322,768 +0.19(+2.63%)
Aug 02, 2011 7.648 7.693 7.206 7.206 3,041,193 -0.52(-6.77%)
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.