New York Times Company (NY: NYT )

38.08 USD -1.48 (-3.74%)
Streaming Delayed Price Updated: 11:17 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.730 9.860 9.720 9.800 946,170 +0.07(+0.72%)
Dec 30, 2010 9.770 9.830 9.550 9.730 1,526,894 -0.04(-0.41%)
Dec 29, 2010 9.830 9.960 9.750 9.770 588,791 -0.01(-0.10%)
Dec 28, 2010 9.840 9.840 9.580 9.780 1,467,509 -0.01(-0.10%)
Dec 27, 2010 9.950 9.980 9.770 9.790 1,183,490 -0.17(-1.71%)
Dec 23, 2010 9.990 10.11 9.900 9.960 1,258,582 -0.04(-0.40%)
Dec 22, 2010 9.820 10.01 9.720 10.00 2,022,120 +0.15(+1.52%)
Dec 21, 2010 9.910 9.910 9.570 9.850 2,401,064 -0.03(-0.30%)
Dec 20, 2010 9.810 9.900 9.710 9.880 3,707,706 +0.08(+0.82%)
Dec 17, 2010 9.540 9.875 9.540 9.800 21,383,961 +0.22(+2.30%)
Dec 16, 2010 9.490 9.590 9.390 9.580 4,021,272 +0.08(+0.84%)
Dec 15, 2010 9.280 9.510 9.180 9.500 4,070,303 +0.21(+2.26%)
Dec 14, 2010 9.370 9.470 9.215 9.290 2,577,238 -0.06(-0.64%)
Dec 13, 2010 9.630 9.700 9.330 9.350 3,085,686 -0.26(-2.71%)
Dec 10, 2010 9.610 9.640 9.300 9.610 5,137,674 -0.13(-1.33%)
Dec 09, 2010 9.750 9.760 9.520 9.740 1,838,744 +0.05(+0.52%)
Dec 08, 2010 9.800 9.900 9.490 9.690 3,480,206 -0.07(-0.72%)
Dec 07, 2010 9.610 9.900 9.490 9.760 5,115,705 +0.38(+4.05%)
Dec 06, 2010 9.060 9.540 9.000 9.380 3,111,180 +0.22(+2.40%)
Dec 03, 2010 9.010 9.200 8.980 9.160 2,713,056 +0.09(+0.99%)
Dec 02, 2010 9.090 9.100 8.920 9.070 2,760,556 -0.03(-0.33%)
Dec 01, 2010 9.140 9.390 9.040 9.100 2,789,302 +0.11(+1.22%)
Nov 30, 2010 8.850 9.150 8.850 8.990 3,350,048 +0.02(+0.22%)
Nov 29, 2010 8.930 9.040 8.750 8.970 3,728,754 -0.04(-0.44%)
Nov 26, 2010 9.170 9.190 8.900 9.010 1,975,812 -0.09(-0.99%)
Nov 24, 2010 8.960 9.100 9.100 9.100 2,988,698 +0.20(+2.25%)
Nov 23, 2010 8.390 9.280 8.390 8.900 8,940,960 +0.40(+4.71%)
Nov 22, 2010 8.130 8.900 8.050 8.500 12,994,806 +0.32(+3.91%)
Nov 19, 2010 7.920 8.230 7.890 8.180 1,532,073 +0.23(+2.89%)
Nov 18, 2010 7.980 8.030 7.780 7.950 1,537,575 +0.12(+1.53%)
Nov 17, 2010 7.720 7.960 7.670 7.830 1,476,174 +0.11(+1.42%)
Nov 16, 2010 7.840 8.000 7.690 7.720 1,630,213 -0.20(-2.53%)
Nov 15, 2010 8.210 8.210 7.910 7.920 2,097,358 -0.25(-3.06%)
Nov 12, 2010 8.350 8.360 8.110 8.170 1,274,631 -0.26(-3.08%)
Nov 11, 2010 8.100 8.450 8.000 8.430 1,990,957 +0.25(+3.06%)
Nov 10, 2010 8.330 8.410 8.150 8.180 2,363,887 -0.12(-1.45%)
Nov 09, 2010 8.520 8.620 8.270 8.300 2,242,763 -0.18(-2.12%)
Nov 08, 2010 8.890 8.900 8.410 8.480 2,486,530 -0.44(-4.93%)
Nov 05, 2010 8.650 9.130 8.650 8.920 3,936,157 +0.29(+3.36%)
Nov 04, 2010 8.050 8.650 8.050 8.630 3,846,507 +0.66(+8.28%)
Nov 03, 2010 7.630 7.990 7.590 7.970 2,996,895 +0.37(+4.87%)
Nov 02, 2010 7.740 7.800 7.590 7.600 2,233,920 -0.09(-1.17%)
Nov 01, 2010 7.780 7.790 7.590 7.690 2,350,723 +0.02(+0.26%)
Oct 29, 2010 7.670 7.730 7.600 7.670 1,500,351 -0.04(-0.52%)
Oct 28, 2010 7.690 7.760 7.580 7.710 1,365,006 +0.08(+1.05%)
Oct 27, 2010 7.660 7.710 7.590 7.630 1,567,970 -0.12(-1.55%)
Oct 25, 2010 7.740 7.870 7.560 7.750 2,356,213 +0.07(+0.91%)
Oct 22, 2010 7.690 7.730 7.510 7.680 1,467,054 +0.00(+0.00%)
Oct 21, 2010 7.830 7.950 7.650 7.680 3,083,796 +0.05(+0.66%)
Oct 20, 2010 7.810 7.840 7.530 7.630 2,673,971 -0.16(-2.05%)
Oct 19, 2010 7.870 8.100 7.680 7.790 2,935,689 -0.25(-3.11%)
Oct 18, 2010 8.300 8.380 8.000 8.040 2,676,624 -0.24(-2.90%)
Oct 15, 2010 8.610 8.620 8.250 8.280 2,495,655 -0.21(-2.47%)
Oct 14, 2010 8.580 8.640 8.385 8.490 1,255,829 -0.08(-0.93%)
Oct 13, 2010 8.570 8.650 8.420 8.570 1,478,649 +0.10(+1.18%)
Oct 12, 2010 8.560 8.730 8.320 8.470 2,160,212 -0.12(-1.40%)
Oct 11, 2010 8.060 8.780 8.060 8.590 3,716,431 +0.57(+7.11%)
Oct 08, 2010 8.020 8.160 7.580 8.020 3,024,514 +0.38(+4.97%)
Oct 07, 2010 7.820 7.820 7.600 7.640 1,633,023 -0.13(-1.67%)
Oct 06, 2010 7.830 7.890 7.640 7.770 1,479,246 -0.09(-1.15%)
Oct 05, 2010 7.870 7.880 7.770 7.860 931,065 +0.11(+1.42%)
Oct 04, 2010 7.840 7.850 7.720 7.750 1,384,674 -0.10(-1.27%)
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.