New York Times Company (NY: NYT )

54.56 -0.50 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.775 8.893 8.766 8.839 1,049,095 +0.06(+0.72%)
Dec 30, 2010 8.811 8.866 8.613 8.775 1,692,991 -0.04(-0.41%)
Dec 29, 2010 8.866 8.983 8.793 8.811 652,840 -0.01(-0.10%)
Dec 28, 2010 8.875 8.875 8.640 8.820 1,627,146 -0.01(-0.10%)
Dec 27, 2010 8.974 9.001 8.811 8.830 1,312,231 -0.15(-1.71%)
Dec 23, 2010 9.010 9.118 8.929 8.983 1,395,491 -0.04(-0.40%)
Dec 22, 2010 8.857 9.028 8.766 9.019 2,242,088 +0.14(+1.52%)
Dec 21, 2010 8.938 8.938 8.631 8.884 2,662,254 -0.03(-0.30%)
Dec 20, 2010 8.848 8.929 8.757 8.911 4,111,033 +0.07(+0.82%)
Dec 17, 2010 8.604 8.906 8.604 8.839 23,710,128 +0.20(+2.30%)
Dec 16, 2010 8.559 8.649 8.469 8.640 4,458,709 +0.07(+0.84%)
Dec 15, 2010 8.370 8.577 8.279 8.568 4,513,074 +0.19(+2.26%)
Dec 14, 2010 8.451 8.541 8.311 8.379 2,857,592 -0.05(-0.64%)
Dec 13, 2010 8.685 8.748 8.415 8.433 3,421,349 -0.23(-2.71%)
Dec 10, 2010 8.667 8.694 8.388 8.667 5,696,555 -0.12(-1.33%)
Dec 09, 2010 8.793 8.802 8.586 8.784 2,038,764 +0.05(+0.52%)
Dec 08, 2010 8.839 8.929 8.559 8.739 3,858,786 -0.06(-0.72%)
Dec 07, 2010 8.667 8.929 8.559 8.802 5,672,196 +0.34(+4.05%)
Dec 06, 2010 8.171 8.604 8.117 8.460 3,449,617 +0.20(+2.40%)
Dec 03, 2010 8.126 8.297 8.099 8.261 3,008,184 +0.08(+0.99%)
Dec 02, 2010 8.198 8.207 8.045 8.180 3,060,851 -0.03(-0.33%)
Dec 01, 2010 8.243 8.469 8.153 8.207 3,092,725 +0.10(+1.22%)
Nov 30, 2010 7.982 8.252 7.982 8.108 3,714,469 +0.02(+0.22%)
Nov 29, 2010 8.054 8.153 7.892 8.090 4,134,371 -0.04(-0.44%)
Nov 26, 2010 8.270 8.288 8.027 8.126 2,190,742 -0.08(-0.99%)
Nov 24, 2010 8.081 8.207 8.207 8.207 3,313,811 +0.18(+2.25%)
Nov 23, 2010 7.567 8.370 7.567 8.027 9,913,566 +0.36(+4.71%)
Nov 22, 2010 7.332 8.027 7.260 7.666 14,408,393 +0.29(+3.91%)
Nov 19, 2010 7.143 7.423 7.116 7.377 1,698,733 +0.21(+2.89%)
Nov 18, 2010 7.197 7.242 7.017 7.170 1,704,833 +0.11(+1.53%)
Nov 17, 2010 6.963 7.179 6.918 7.062 1,636,753 +0.10(+1.42%)
Nov 16, 2010 7.071 7.215 6.936 6.963 1,807,549 -0.18(-2.53%)
Nov 15, 2010 7.405 7.405 7.134 7.143 2,325,510 -0.23(-3.06%)
Nov 12, 2010 7.531 7.540 7.314 7.368 1,413,286 -0.23(-3.08%)
Nov 11, 2010 7.305 7.621 7.215 7.603 2,207,535 +0.23(+3.06%)
Nov 10, 2010 7.513 7.585 7.350 7.377 2,621,032 -0.11(-1.45%)
Nov 09, 2010 7.684 7.774 7.459 7.486 2,486,732 -0.16(-2.12%)
Nov 08, 2010 8.018 8.027 7.585 7.648 2,757,017 -0.40(-4.93%)
Nov 05, 2010 7.801 8.234 7.801 8.045 4,364,336 +0.26(+3.36%)
Nov 04, 2010 7.260 7.801 7.260 7.783 4,264,933 +0.60(+8.28%)
Nov 03, 2010 6.881 7.206 6.845 7.188 3,322,900 +0.33(+4.87%)
Nov 02, 2010 6.981 7.035 6.845 6.854 2,476,928 -0.08(-1.17%)
Nov 01, 2010 7.017 7.026 6.845 6.936 2,606,436 +0.02(+0.26%)
Oct 29, 2010 6.918 6.972 6.854 6.918 1,663,560 -0.04(-0.52%)
Oct 28, 2010 6.936 6.999 6.836 6.954 1,513,492 +0.07(+1.05%)
Oct 27, 2010 6.908 6.954 6.845 6.881 1,738,535 -0.11(-1.55%)
Oct 25, 2010 6.981 7.098 6.818 6.990 2,612,524 +0.06(+0.91%)
Oct 22, 2010 6.936 6.972 6.773 6.927 1,626,641 +0.00(+0.00%)
Oct 21, 2010 7.062 7.170 6.899 6.927 3,419,254 +0.05(+0.66%)
Oct 20, 2010 7.044 7.071 6.791 6.881 2,964,848 -0.14(-2.05%)
Oct 19, 2010 7.098 7.305 6.927 7.026 3,255,036 -0.23(-3.11%)
Oct 18, 2010 7.486 7.558 7.215 7.251 2,967,789 -0.22(-2.90%)
Oct 15, 2010 7.765 7.774 7.441 7.468 2,767,134 -0.19(-2.47%)
Oct 14, 2010 7.738 7.792 7.562 7.657 1,392,439 -0.07(-0.93%)
Oct 13, 2010 7.729 7.801 7.594 7.729 1,639,497 +0.09(+1.18%)
Oct 12, 2010 7.720 7.874 7.504 7.639 2,395,202 -0.11(-1.40%)
Oct 11, 2010 7.269 7.919 7.269 7.747 4,120,707 +0.51(+7.11%)
Oct 08, 2010 7.233 7.359 6.836 7.233 3,353,523 +0.34(+4.97%)
Oct 07, 2010 7.053 7.053 6.854 6.890 1,810,664 -0.12(-1.67%)
Oct 06, 2010 7.062 7.116 6.890 7.008 1,640,159 -0.08(-1.15%)
Oct 05, 2010 7.098 7.107 7.008 7.089 1,032,347 +0.10(+1.42%)
Oct 04, 2010 7.071 7.080 6.963 6.990 1,535,300 -0.09(-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.