Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Times Company (NY: NYT )

41.77 +0.16 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.42 11.18 11.18 11.18 2,394,290 -0.24(-2.14%)
Dec 30, 2009 10.94 11.53 10.89 11.42 3,001,885 +0.45(+4.12%)
Dec 29, 2009 11.13 11.22 10.85 10.97 1,676,236 -0.08(-0.74%)
Dec 28, 2009 11.04 11.08 10.95 11.05 1,625,963 +0.05(+0.49%)
Dec 24, 2009 10.93 11.27 10.93 10.99 1,147,364 +0.05(+0.50%)
Dec 23, 2009 10.84 10.95 10.36 10.94 5,139,718 +0.97(+9.70%)
Dec 22, 2009 9.919 10.11 9.674 9.973 2,984,944 +0.22(+2.22%)
Dec 21, 2009 9.656 9.801 9.386 9.756 3,787,487 +0.35(+3.75%)
Dec 18, 2009 9.548 10.05 9.132 9.403 4,523,009 +0.14(+1.46%)
Dec 17, 2009 9.575 9.575 9.249 9.268 2,030,418 -0.33(-3.39%)
Dec 16, 2009 9.060 9.720 9.060 9.593 4,314,807 +0.46(+5.05%)
Dec 15, 2009 8.743 9.150 8.603 9.132 2,858,194 +0.37(+4.23%)
Dec 14, 2009 8.553 8.815 8.544 8.761 2,323,527 +0.45(+5.44%)
Dec 11, 2009 8.300 8.354 8.119 8.309 1,893,249 +0.10(+1.21%)
Dec 10, 2009 8.038 8.427 8.029 8.210 4,919,311 +0.11(+1.34%)
Dec 09, 2009 8.119 8.155 7.893 8.101 2,919,944 -0.05(-0.55%)
Dec 08, 2009 8.047 8.400 7.794 8.146 2,982,610 +0.10(+1.24%)
Dec 07, 2009 7.785 8.164 7.785 8.047 3,364,936 +0.16(+2.06%)
Dec 04, 2009 7.821 8.047 7.541 7.884 1,816,021 +0.15(+1.99%)
Dec 03, 2009 7.785 7.957 7.730 7.730 1,358,563 +0.03(+0.35%)
Dec 02, 2009 7.776 7.938 7.586 7.703 994,539 -0.07(-0.93%)
Dec 01, 2009 7.848 7.957 7.667 7.776 1,172,421 +0.14(+1.90%)
Nov 30, 2009 7.866 7.938 7.541 7.631 1,915,836 -0.29(-3.65%)
Nov 27, 2009 7.676 8.020 7.523 7.920 687,732 -0.21(-2.56%)
Nov 25, 2009 8.065 8.174 8.038 8.128 916,590 +0.10(+1.24%)
Nov 24, 2009 8.038 8.273 7.893 8.029 958,380 -0.03(-0.34%)
Nov 23, 2009 8.110 8.228 7.993 8.056 1,373,250 +0.24(+3.01%)
Nov 20, 2009 8.011 8.011 7.559 7.821 1,127,293 -0.17(-2.15%)
Nov 19, 2009 8.282 8.291 7.857 7.993 1,623,961 -0.37(-4.43%)
Nov 18, 2009 8.553 8.603 8.282 8.363 1,644,284 -0.27(-3.14%)
Nov 17, 2009 8.589 8.662 8.350 8.635 1,103,080 +0.00(+0.00%)
Nov 16, 2009 8.255 8.700 8.110 8.635 1,758,530 +0.54(+6.70%)
Nov 13, 2009 8.174 8.291 8.038 8.092 1,919,830 +0.04(+0.45%)
Nov 12, 2009 8.083 8.318 8.011 8.056 1,831,547 -0.07(-0.89%)
Nov 11, 2009 7.966 8.273 7.966 8.128 2,386,113 +0.29(+3.69%)
Nov 10, 2009 7.767 7.966 7.658 7.839 1,896,235 +0.04(+0.46%)
Nov 09, 2009 7.423 7.871 7.360 7.803 2,287,843 +0.42(+5.63%)
Nov 06, 2009 7.206 7.604 7.206 7.387 2,156,414 -0.08(-1.09%)
Nov 05, 2009 6.971 7.486 6.971 7.468 2,566,569 +0.55(+7.97%)
Nov 04, 2009 7.260 7.459 6.872 6.917 3,184,351 -0.30(-4.14%)
Nov 03, 2009 6.971 7.242 6.817 7.215 3,760,218 +0.18(+2.57%)
Nov 02, 2009 7.242 7.523 6.890 7.034 3,269,301 -0.17(-2.38%)
Oct 30, 2009 7.821 7.947 7.206 7.206 3,301,850 -0.74(-9.33%)
Oct 29, 2009 7.821 8.083 7.821 7.947 2,568,902 +0.21(+2.69%)
Oct 28, 2009 8.653 8.698 7.694 7.740 5,043,547 -1.04(-11.84%)
Oct 27, 2009 9.096 9.268 8.698 8.779 2,132,206 -0.33(-3.67%)
Oct 26, 2009 9.819 9.882 8.987 9.114 2,944,907 -0.60(-6.15%)
Oct 23, 2009 9.774 9.855 9.412 9.711 3,782,816 +0.02(+0.19%)
Oct 22, 2009 7.911 9.801 8.598 9.693 7,285,742 +1.78(+22.51%)
Oct 21, 2009 7.821 8.210 7.676 7.911 2,210,772 +0.09(+1.16%)
Oct 20, 2009 7.884 8.029 7.803 7.821 1,390,489 -0.24(-2.92%)
Oct 19, 2009 7.703 8.074 7.441 8.056 1,675,963 +0.39(+5.07%)
Oct 16, 2009 7.749 7.884 7.568 7.667 1,045,073 -0.17(-2.19%)
Oct 15, 2009 7.631 8.065 7.550 7.839 2,375,066 +0.00(+0.00%)
Oct 14, 2009 7.694 7.866 7.378 7.839 1,484,546 +0.33(+4.33%)
Oct 13, 2009 7.541 7.586 7.315 7.513 811,447 -0.07(-0.95%)
Oct 12, 2009 7.812 7.821 7.495 7.586 806,557 -0.08(-1.06%)
Oct 09, 2009 7.749 7.821 7.559 7.667 901,911 -0.10(-1.28%)
Oct 08, 2009 7.333 7.794 7.287 7.767 1,931,840 +0.51(+6.97%)
Oct 07, 2009 7.405 7.432 7.161 7.260 1,924,251 -0.15(-2.07%)
Oct 06, 2009 7.143 7.586 6.998 7.414 2,355,183 +0.35(+4.99%)
Oct 05, 2009 6.627 7.098 6.582 7.061 1,718,689 +0.44(+6.69%)
Oct 02, 2009 6.908 6.935 6.555 6.618 1,447,454 -0.39(-5.55%)
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.