New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.285 6.629 6.221 6.602 1,762,309 +0.62(+10.30%)
Nov 29, 2011 6.103 6.130 5.976 5.985 1,584,008 -0.09(-1.49%)
Nov 28, 2011 6.031 6.226 5.976 6.076 1,161,942 +0.17(+2.92%)
Nov 25, 2011 6.013 6.121 5.904 5.904 373,438 -0.15(-2.54%)
Nov 23, 2011 6.221 6.267 6.022 6.058 946,633 -0.24(-3.75%)
Nov 22, 2011 6.276 6.344 6.130 6.294 1,293,253 -0.01(-0.14%)
Nov 21, 2011 6.348 6.412 6.267 6.303 1,004,789 -0.22(-3.34%)
Nov 18, 2011 6.539 6.602 6.457 6.520 1,234,182 +0.02(+0.28%)
Nov 17, 2011 6.421 6.520 6.321 6.502 1,671,038 +0.09(+1.41%)
Nov 16, 2011 6.348 6.602 6.312 6.412 1,561,225 -0.05(-0.84%)
Nov 15, 2011 6.375 6.557 6.285 6.466 705,246 +0.05(+0.85%)
Nov 14, 2011 6.448 6.520 6.348 6.412 710,875 -0.10(-1.53%)
Nov 11, 2011 6.457 6.593 6.393 6.511 1,152,594 +0.17(+2.72%)
Nov 10, 2011 6.412 6.412 6.239 6.339 1,064,864 +0.08(+1.30%)
Nov 09, 2011 6.484 6.530 6.248 6.257 1,388,428 -0.44(-6.50%)
Nov 08, 2011 6.747 6.783 6.530 6.693 1,693,414 +0.03(+0.41%)
Nov 07, 2011 6.756 6.820 6.530 6.666 885,071 -0.10(-1.47%)
Nov 04, 2011 6.765 6.820 6.602 6.765 1,024,062 -0.13(-1.84%)
Nov 03, 2011 6.929 7.001 6.656 6.892 1,253,472 +0.07(+1.06%)
Nov 02, 2011 6.638 6.868 6.602 6.820 1,479,185 +0.33(+5.03%)
Nov 01, 2011 6.593 6.793 6.457 6.493 2,086,549 -0.42(-6.04%)
Oct 31, 2011 6.965 7.074 6.811 6.910 1,415,401 -0.19(-2.68%)
Oct 28, 2011 7.092 7.164 6.919 7.101 1,886,380 -0.05(-0.76%)
Oct 27, 2011 6.919 7.246 6.892 7.155 3,233,676 +0.51(+7.64%)
Oct 26, 2011 6.257 6.706 6.212 6.647 2,513,809 +0.13(+1.95%)
Oct 25, 2011 6.647 6.711 6.403 6.520 2,177,183 -0.22(-3.23%)
Oct 24, 2011 6.602 6.874 6.530 6.738 2,045,038 +0.20(+3.05%)
Oct 21, 2011 6.593 6.702 6.430 6.539 1,645,094 +0.08(+1.26%)
Oct 20, 2011 6.031 6.530 5.949 6.457 3,181,643 +0.54(+9.20%)
Oct 19, 2011 6.230 6.298 5.890 5.913 2,096,939 -0.33(-5.23%)
Oct 18, 2011 6.049 6.321 5.886 6.239 1,837,439 +0.21(+3.46%)
Oct 17, 2011 6.212 6.321 5.886 6.031 2,231,939 -0.27(-4.32%)
Oct 14, 2011 6.285 6.493 6.130 6.303 1,774,282 +0.13(+2.06%)
Oct 13, 2011 6.130 6.221 5.958 6.176 1,404,067 -0.04(-0.58%)
Oct 12, 2011 6.194 6.344 6.167 6.212 1,741,535 +0.08(+1.33%)
Oct 11, 2011 5.967 6.176 5.940 6.130 1,684,245 +0.10(+1.65%)
Oct 10, 2011 5.976 6.189 5.877 6.031 2,027,942 +0.19(+3.26%)
Oct 07, 2011 6.176 6.230 5.831 5.840 3,084,974 -0.28(-4.59%)
Oct 06, 2011 6.076 6.158 5.867 6.121 5,334,970 +0.69(+12.69%)
Oct 05, 2011 5.514 5.541 5.351 5.432 2,666,670 -0.04(-0.66%)
Oct 04, 2011 5.051 5.505 4.988 5.468 5,695,234 +0.33(+6.35%)
Oct 03, 2011 5.269 5.378 5.042 5.142 3,614,361 -0.13(-2.41%)
Sep 30, 2011 5.450 5.450 5.233 5.269 3,124,232 -0.31(-5.53%)
Sep 29, 2011 5.260 5.577 5.233 5.577 3,206,147 +0.45(+8.85%)
Sep 28, 2011 5.514 5.586 5.088 5.124 1,944,567 -0.39(-7.07%)
Sep 27, 2011 5.514 5.777 5.459 5.514 2,645,668 +0.15(+2.88%)
Sep 26, 2011 5.323 5.369 5.042 5.360 2,081,146 +0.11(+2.07%)
Sep 23, 2011 5.151 5.342 5.097 5.251 2,349,886 +0.03(+0.52%)
Sep 22, 2011 5.369 5.487 5.115 5.224 3,957,827 -0.38(-6.80%)
Sep 21, 2011 6.031 6.076 5.605 5.605 4,027,107 -0.42(-6.93%)
Sep 20, 2011 6.339 6.384 6.022 6.022 2,804,723 -0.28(-4.46%)
Sep 19, 2011 6.366 6.448 6.212 6.303 2,141,875 -0.27(-4.14%)
Sep 16, 2011 6.820 6.820 6.493 6.575 2,206,025 -0.13(-1.89%)
Sep 15, 2011 6.638 6.729 6.530 6.702 1,275,072 +0.12(+1.79%)
Sep 14, 2011 6.675 6.738 6.439 6.584 1,758,074 -0.01(-0.14%)
Sep 13, 2011 6.403 6.629 6.366 6.593 1,502,334 +0.20(+3.12%)
Sep 12, 2011 6.339 6.484 6.176 6.393 2,576,474 -0.12(-1.81%)
Sep 09, 2011 6.593 6.693 6.393 6.511 2,023,728 -0.23(-3.36%)
Sep 08, 2011 6.901 6.983 6.666 6.738 1,265,272 -0.24(-3.38%)
Sep 07, 2011 6.820 6.983 6.811 6.974 1,925,901 +0.32(+4.77%)
Sep 06, 2011 6.566 6.729 6.530 6.656 1,653,023 -0.16(-2.39%)
Sep 02, 2011 7.028 7.074 6.765 6.820 1,690,956 -0.38(-5.29%)
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.