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 (%)
Dec 31, 2008 6.366 6.820 6.366 6.647 1,991,678 +0.28(+4.42%)
Dec 30, 2008 6.276 6.511 6.094 6.366 1,227,980 +0.00(+0.00%)
Dec 29, 2008 6.167 6.421 5.541 6.366 1,601,751 +0.02(+0.29%)
Dec 26, 2008 5.450 6.375 5.115 6.348 1,755,698 +0.91(+16.67%)
Dec 24, 2008 5.731 5.731 5.405 5.441 721,339 -0.30(-5.21%)
Dec 23, 2008 6.185 6.303 5.677 5.741 2,584,198 -0.30(-4.95%)
Dec 22, 2008 5.877 6.094 5.822 6.040 1,901,194 +0.05(+0.91%)
Dec 19, 2008 6.566 6.566 5.704 5.985 4,088,939 -0.05(-0.90%)
Dec 18, 2008 6.285 6.430 5.994 6.040 1,316,844 -0.24(-3.90%)
Dec 17, 2008 6.393 6.412 6.257 6.285 2,135,375 -0.19(-2.94%)
Dec 16, 2008 6.493 6.684 6.176 6.475 2,136,178 +0.03(+0.42%)
Dec 15, 2008 6.729 6.729 6.112 6.448 1,890,913 -0.27(-4.05%)
Dec 12, 2008 6.484 6.747 6.366 6.720 1,499,527 +0.03(+0.41%)
Dec 11, 2008 6.575 7.001 6.457 6.693 1,613,438 +0.08(+1.23%)
Dec 10, 2008 6.729 6.802 6.149 6.611 1,677,091 -0.05(-0.82%)
Dec 09, 2008 6.348 7.056 6.348 6.666 1,382,318 -0.45(-6.37%)
Dec 08, 2008 7.065 8.044 6.892 7.119 2,297,585 +0.19(+2.75%)
Dec 05, 2008 7.291 7.319 6.557 6.929 2,174,605 -0.27(-3.78%)
Dec 04, 2008 6.947 7.436 6.874 7.201 2,260,171 +0.17(+2.45%)
Dec 03, 2008 6.684 7.173 6.366 7.028 2,056,119 +0.51(+7.79%)
Dec 02, 2008 6.393 6.666 6.221 6.520 2,674,942 +0.20(+3.16%)
Dec 01, 2008 6.720 6.901 6.285 6.321 1,579,420 -0.52(-7.56%)
Nov 28, 2008 6.575 6.892 6.430 6.838 919,529 +0.26(+4.00%)
Nov 26, 2008 6.339 6.575 6.221 6.575 1,690,763 +0.05(+0.83%)
Nov 25, 2008 6.230 6.656 6.130 6.520 2,616,973 +0.50(+8.28%)
Nov 24, 2008 4.897 6.049 4.897 6.022 2,460,823 +1.18(+24.34%)
Nov 21, 2008 5.205 5.405 4.489 4.843 2,746,136 -0.34(-6.64%)
Nov 20, 2008 5.632 5.741 5.160 5.187 1,814,646 -0.57(-9.92%)
Nov 19, 2008 6.339 6.502 5.741 5.759 1,571,381 -0.66(-10.31%)
Nov 18, 2008 6.421 6.520 6.276 6.421 1,894,850 -0.02(-0.28%)
Nov 17, 2008 6.502 6.711 6.348 6.439 1,483,814 -0.22(-3.27%)
Nov 14, 2008 7.092 7.309 6.575 6.656 0 -0.56(-7.79%)
Nov 13, 2008 7.182 7.346 6.647 7.219 3,328,289 +0.24(+3.38%)
Nov 12, 2008 7.500 7.518 6.965 6.983 1,009,822 -0.62(-8.11%)
Nov 11, 2008 7.835 7.881 7.364 7.600 1,285,800 -0.27(-3.46%)
Nov 10, 2008 8.561 8.561 7.817 7.872 1,121,863 -0.58(-6.87%)
Nov 07, 2008 8.896 8.896 8.262 8.452 863,929 -0.10(-1.17%)
Nov 06, 2008 8.851 9.069 8.497 8.552 902,366 -0.37(-4.17%)
Nov 05, 2008 9.196 9.341 8.878 8.924 1,263,485 -0.40(-4.28%)
Nov 04, 2008 9.114 9.568 8.887 9.323 1,268,446 +0.35(+3.94%)
Nov 03, 2008 9.023 9.241 8.797 8.969 1,282,851 -0.10(-1.10%)
Oct 31, 2008 8.969 9.214 8.869 9.069 2,064,618 +0.06(+0.70%)
Oct 30, 2008 9.014 9.132 8.770 9.005 1,190,472 +0.19(+2.16%)
Oct 29, 2008 9.069 9.150 8.679 8.815 1,694,515 -0.33(-3.57%)
Oct 28, 2008 8.633 9.141 8.561 9.141 1,607,538 +0.52(+5.99%)
Oct 27, 2008 8.570 8.779 8.089 8.624 2,301,374 -0.04(-0.42%)
Oct 24, 2008 8.035 9.159 8.035 8.661 2,244,694 -1.04(-10.75%)
Oct 23, 2008 9.903 9.985 8.624 9.704 2,299,279 +0.02(+0.19%)
Oct 22, 2008 10.42 10.83 9.685 9.685 1,611,969 -1.09(-10.10%)
Oct 21, 2008 12.24 12.24 10.65 10.77 1,480,929 -1.09(-9.17%)
Oct 20, 2008 12.28 12.34 10.84 11.86 1,803,535 +0.52(+4.56%)
Oct 17, 2008 11.17 11.90 10.75 11.35 1,389,936 -0.02(-0.16%)
Oct 16, 2008 10.88 11.41 10.57 11.36 1,706,758 +0.44(+3.98%)
Oct 15, 2008 11.58 11.67 10.72 10.93 2,029,832 -0.88(-7.45%)
Oct 14, 2008 11.79 14.59 11.64 11.81 1,885,854 +0.35(+3.09%)
Oct 13, 2008 12.36 12.90 11.35 11.45 1,927,186 -0.88(-7.13%)
Oct 10, 2008 10.43 12.97 10.18 12.33 3,037,091 +1.30(+11.75%)
Oct 09, 2008 11.96 12.18 11.04 11.04 1,601,323 -1.03(-8.57%)
Oct 08, 2008 11.79 12.65 11.34 12.07 2,081,152 -0.08(-0.67%)
Oct 07, 2008 12.00 12.38 11.49 12.15 1,851,931 +0.32(+2.68%)
Oct 06, 2008 11.26 12.06 11.12 11.83 2,090,656 -0.15(-1.29%)
Oct 03, 2008 12.72 13.37 11.93 11.99 0 -0.58(-4.62%)
Oct 02, 2008 13.60 13.69 12.56 12.57 2,342,901 -0.87(-6.48%)
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.