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, 2012 7.627 7.627 7.237 7.355 1,907,900 -0.24(-3.11%)
Nov 29, 2012 7.536 7.708 7.455 7.591 1,481,948 +0.12(+1.58%)
Nov 28, 2012 7.246 7.482 7.182 7.473 1,039,407 +0.18(+2.49%)
Nov 27, 2012 7.319 7.427 7.210 7.291 1,146,067 -0.06(-0.86%)
Nov 26, 2012 7.373 7.473 7.246 7.355 877,625 -0.06(-0.86%)
Nov 23, 2012 7.400 7.527 7.337 7.418 397,110 +0.05(+0.62%)
Nov 21, 2012 7.328 7.391 7.173 7.373 937,775 +0.05(+0.62%)
Nov 20, 2012 7.309 7.427 7.201 7.328 1,039,541 +0.01(+0.12%)
Nov 19, 2012 7.391 7.473 7.210 7.319 937,439 +0.01(+0.12%)
Nov 16, 2012 7.110 7.355 7.001 7.309 1,244,875 +0.18(+2.54%)
Nov 15, 2012 7.255 7.359 7.010 7.128 2,623,808 -0.10(-1.38%)
Nov 14, 2012 7.545 7.582 7.219 7.228 1,447,443 -0.29(-3.86%)
Nov 13, 2012 7.409 7.536 7.359 7.518 749,346 +0.08(+1.10%)
Nov 12, 2012 7.627 7.718 7.300 7.436 1,380,042 -0.19(-2.50%)
Nov 09, 2012 7.427 7.727 7.364 7.627 1,773,827 +0.18(+2.44%)
Nov 08, 2012 7.409 7.545 7.400 7.445 1,298,739 +0.05(+0.61%)
Nov 07, 2012 7.790 7.854 7.400 7.400 1,982,814 -0.48(-6.10%)
Nov 06, 2012 7.816 7.899 7.708 7.881 2,005,761 +0.19(+2.48%)
Nov 05, 2012 7.971 8.062 7.672 7.690 3,054,257 -0.27(-3.42%)
Nov 02, 2012 7.953 8.035 7.845 7.962 2,642,072 -0.02(-0.23%)
Nov 01, 2012 7.455 7.990 7.300 7.981 3,472,025 +0.56(+7.58%)
Oct 31, 2012 7.427 7.518 7.246 7.418 2,439,467 -0.01(-0.12%)
Oct 26, 2012 7.545 7.427 7.427 7.427 2,611,595 -0.11(-1.44%)
Oct 25, 2012 9.060 9.096 7.409 7.536 9,722,666 -2.12(-21.97%)
Oct 24, 2012 9.622 9.731 9.531 9.658 2,415,847 +0.08(+0.85%)
Oct 23, 2012 9.731 9.731 9.486 9.577 1,101,487 -0.10(-1.03%)
Oct 19, 2012 9.785 9.794 9.305 9.676 1,852,816 -0.15(-1.48%)
Oct 18, 2012 9.822 10.03 9.740 9.822 983,038 -0.04(-0.37%)
Oct 17, 2012 9.749 9.876 9.658 9.858 707,685 +0.15(+1.49%)
Oct 16, 2012 9.903 9.948 9.631 9.713 1,240,442 -0.15(-1.56%)
Oct 15, 2012 9.450 9.903 9.268 9.867 2,098,126 +0.45(+4.82%)
Oct 12, 2012 9.377 9.432 9.159 9.413 983,174 +0.03(+0.29%)
Oct 11, 2012 9.441 9.640 9.296 9.386 2,399,387 +0.34(+3.71%)
Oct 10, 2012 9.105 9.150 8.915 9.051 896,211 -0.06(-0.70%)
Oct 09, 2012 9.105 9.159 9.033 9.114 948,861 -0.01(-0.10%)
Oct 08, 2012 9.250 9.250 9.069 9.123 1,009,690 -0.19(-2.04%)
Oct 05, 2012 9.114 9.368 9.033 9.314 1,511,795 +0.24(+2.60%)
Oct 04, 2012 8.833 9.078 8.733 9.078 1,183,350 +0.31(+3.52%)
Oct 03, 2012 8.815 8.896 8.733 8.770 540,289 -0.05(-0.62%)
Oct 02, 2012 8.860 8.942 8.770 8.824 632,222 +0.01(+0.10%)
Oct 01, 2012 8.887 8.915 8.706 8.815 1,037,053 -0.04(-0.41%)
Sep 28, 2012 8.924 9.087 8.819 8.851 1,485,399 -0.14(-1.51%)
Sep 27, 2012 8.760 9.005 8.706 8.987 1,146,881 +0.28(+3.23%)
Sep 26, 2012 8.742 8.833 8.624 8.706 966,605 +0.00(+0.00%)
Sep 25, 2012 8.779 8.987 8.688 8.706 1,142,189 +0.01(+0.10%)
Sep 24, 2012 8.661 8.770 8.584 8.697 716,808 +0.01(+0.10%)
Sep 21, 2012 8.751 8.797 8.652 8.688 1,560,119 +0.05(+0.63%)
Sep 20, 2012 8.570 8.643 8.479 8.633 878,929 +0.02(+0.21%)
Sep 19, 2012 8.661 8.806 8.579 8.615 1,275,051 +0.00(+0.00%)
Sep 18, 2012 8.806 8.851 8.570 8.615 1,163,619 -0.19(-2.16%)
Sep 17, 2012 8.833 8.878 8.724 8.806 822,170 -0.08(-0.92%)
Sep 14, 2012 8.833 9.023 8.810 8.887 1,592,642 +0.13(+1.45%)
Sep 13, 2012 8.606 8.878 8.572 8.760 1,264,802 +0.12(+1.36%)
Sep 12, 2012 8.688 8.715 8.525 8.643 978,743 -0.02(-0.21%)
Sep 11, 2012 8.606 8.715 8.525 8.661 1,244,778 +0.05(+0.53%)
Sep 10, 2012 8.661 8.751 8.606 8.615 980,593 -0.07(-0.84%)
Sep 07, 2012 8.706 8.738 8.588 8.688 957,355 +0.05(+0.52%)
Sep 06, 2012 8.443 8.670 8.443 8.643 1,913,837 +0.23(+2.69%)
Sep 05, 2012 8.507 8.597 8.398 8.416 1,672,136 -0.05(-0.64%)
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.