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 (%)
Dec 30, 2011 7.026 7.035 6.927 6.972 548,102 -0.05(-0.77%)
Dec 29, 2011 6.918 7.053 6.918 7.026 632,202 +0.11(+1.56%)
Dec 28, 2011 6.999 7.035 6.872 6.918 740,358 -0.08(-1.16%)
Dec 27, 2011 6.963 7.035 6.945 6.999 569,665 -0.03(-0.39%)
Dec 23, 2011 7.062 7.062 6.981 7.026 583,870 +0.00(+0.00%)
Dec 21, 2011 6.872 7.035 6.674 7.026 1,444,046 +0.11(+1.56%)
Dec 20, 2011 6.647 6.945 6.647 6.918 1,214,992 +0.43(+6.68%)
Dec 19, 2011 6.683 6.773 6.385 6.485 1,542,053 -0.15(-2.31%)
Dec 16, 2011 6.890 6.977 6.584 6.638 2,175,619 -0.15(-2.26%)
Dec 15, 2011 6.800 6.890 6.710 6.791 862,461 +0.12(+1.76%)
Dec 14, 2011 6.728 6.809 6.660 6.674 857,673 -0.10(-1.46%)
Dec 13, 2011 7.134 7.233 6.764 6.773 1,308,700 -0.26(-3.72%)
Dec 12, 2011 6.881 7.044 6.827 7.035 969,492 +0.02(+0.26%)
Dec 09, 2011 6.701 7.053 6.647 7.017 1,530,852 +0.35(+5.28%)
Dec 08, 2011 7.008 7.080 6.638 6.665 1,635,958 -0.52(-7.28%)
Dec 07, 2011 6.981 7.269 6.863 7.188 3,624,488 +0.17(+2.44%)
Dec 06, 2011 7.098 7.161 6.985 7.017 1,362,911 -0.11(-1.52%)
Dec 05, 2011 7.125 7.341 7.053 7.125 2,044,787 +0.15(+2.20%)
Dec 02, 2011 6.854 7.017 6.827 6.972 1,917,791 +0.26(+3.90%)
Dec 01, 2011 6.530 6.800 6.467 6.710 1,143,590 +0.14(+2.20%)
Nov 30, 2011 6.250 6.593 6.187 6.566 1,772,054 +0.61(+10.30%)
Nov 29, 2011 6.070 6.097 5.943 5.952 1,592,767 -0.09(-1.49%)
Nov 28, 2011 5.998 6.191 5.943 6.043 1,168,367 +0.17(+2.92%)
Nov 25, 2011 5.980 6.088 5.871 5.871 375,503 -0.15(-2.54%)
Nov 23, 2011 6.187 6.232 5.989 6.025 951,868 -0.23(-3.75%)
Nov 22, 2011 6.241 6.309 6.097 6.259 1,300,404 -0.01(-0.14%)
Nov 21, 2011 6.313 6.376 6.232 6.268 1,010,345 -0.22(-3.34%)
Nov 18, 2011 6.503 6.566 6.421 6.485 1,241,007 +0.02(+0.28%)
Nov 17, 2011 6.385 6.485 6.286 6.467 1,680,278 +0.09(+1.41%)
Nov 16, 2011 6.313 6.566 6.277 6.376 1,569,858 -0.05(-0.84%)
Nov 15, 2011 6.340 6.521 6.250 6.430 709,146 +0.05(+0.85%)
Nov 14, 2011 6.412 6.485 6.313 6.376 714,806 -0.10(-1.53%)
Nov 11, 2011 6.421 6.557 6.358 6.476 1,158,967 +0.17(+2.72%)
Nov 10, 2011 6.376 6.376 6.205 6.304 1,070,753 +0.08(+1.30%)
Nov 09, 2011 6.449 6.494 6.214 6.223 1,396,106 -0.43(-6.50%)
Nov 08, 2011 6.710 6.746 6.494 6.656 1,702,778 +0.03(+0.41%)
Nov 07, 2011 6.719 6.782 6.494 6.629 889,965 -0.10(-1.47%)
Nov 04, 2011 6.728 6.782 6.566 6.728 1,029,724 -0.13(-1.84%)
Nov 03, 2011 6.890 6.963 6.620 6.854 1,260,403 +0.07(+1.06%)
Nov 02, 2011 6.602 6.831 6.566 6.782 1,487,365 +0.32(+5.03%)
Nov 01, 2011 6.557 6.755 6.421 6.458 2,098,087 -0.41(-6.04%)
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%)
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.