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

New York Times Company (NY: NYT )

42.59 +0.82 (+1.96%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 19, 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, 2012 7.432 7.749 7.405 7.712 714,919 +0.26(+3.52%)
Dec 28, 2012 7.450 7.559 7.369 7.450 451,231 -0.03(-0.36%)
Dec 27, 2012 7.523 7.640 7.405 7.477 738,829 -0.05(-0.72%)
Dec 26, 2012 7.676 7.685 7.477 7.532 810,508 -0.14(-1.77%)
Dec 24, 2012 7.767 7.794 7.559 7.667 345,187 -0.14(-1.74%)
Dec 21, 2012 7.984 8.038 7.703 7.803 1,406,632 -0.14(-1.82%)
Dec 20, 2012 7.984 7.993 7.866 7.947 638,331 -0.04(-0.45%)
Dec 19, 2012 7.875 8.029 7.794 7.984 967,586 +0.14(+1.73%)
Dec 18, 2012 7.604 7.884 7.568 7.848 1,332,819 +0.24(+3.21%)
Dec 17, 2012 7.559 7.631 7.423 7.604 1,171,185 +0.10(+1.33%)
Dec 14, 2012 7.432 7.631 7.355 7.504 861,236 +0.04(+0.48%)
Dec 13, 2012 7.513 7.559 7.333 7.468 1,126,258 -0.02(-0.24%)
Dec 12, 2012 7.640 7.676 7.468 7.486 871,495 -0.14(-1.78%)
Dec 11, 2012 7.640 7.667 7.568 7.622 970,075 +0.03(+0.36%)
Dec 10, 2012 7.550 7.595 7.468 7.595 533,574 +0.03(+0.36%)
Dec 07, 2012 7.513 7.608 7.442 7.568 413,019 +0.08(+1.09%)
Dec 06, 2012 7.351 7.523 7.337 7.486 682,532 +0.14(+1.84%)
Dec 05, 2012 7.342 7.423 7.269 7.351 765,684 +0.06(+0.87%)
Dec 04, 2012 7.369 7.396 7.224 7.287 2,085,233 -0.05(-0.62%)
Nov 30, 2012 7.604 7.604 7.215 7.333 1,913,656 -0.24(-3.11%)
Nov 29, 2012 7.513 7.685 7.432 7.568 1,486,418 +0.12(+1.58%)
Nov 28, 2012 7.224 7.459 7.161 7.450 1,042,542 +0.18(+2.49%)
Nov 27, 2012 7.296 7.405 7.188 7.269 1,149,524 -0.06(-0.86%)
Nov 26, 2012 7.351 7.450 7.224 7.333 880,273 -0.06(-0.86%)
Nov 23, 2012 7.378 7.504 7.315 7.396 398,308 +0.05(+0.61%)
Nov 21, 2012 7.306 7.369 7.152 7.351 940,605 +0.05(+0.62%)
Nov 20, 2012 7.287 7.405 7.179 7.306 1,042,677 +0.01(+0.12%)
Nov 19, 2012 7.369 7.450 7.188 7.296 940,267 +0.01(+0.12%)
Nov 16, 2012 7.089 7.333 6.980 7.287 1,248,631 +0.18(+2.54%)
Nov 15, 2012 7.233 7.337 6.989 7.107 2,631,724 -0.10(-1.38%)
Nov 14, 2012 7.523 7.559 7.197 7.206 1,451,810 -0.29(-3.86%)
Nov 13, 2012 7.387 7.513 7.337 7.495 751,606 +0.08(+1.10%)
Nov 12, 2012 7.604 7.694 7.278 7.414 1,384,205 -0.19(-2.50%)
Nov 09, 2012 7.405 7.703 7.342 7.604 1,779,178 +0.18(+2.44%)
Nov 08, 2012 7.387 7.523 7.378 7.423 1,302,657 +0.05(+0.61%)
Nov 07, 2012 7.767 7.830 7.378 7.378 1,988,796 -0.48(-6.10%)
Nov 06, 2012 7.792 7.875 7.685 7.857 2,011,812 +0.19(+2.48%)
Nov 05, 2012 7.947 8.038 7.649 7.667 3,063,472 -0.27(-3.42%)
Nov 02, 2012 7.929 8.011 7.821 7.938 2,650,043 -0.02(-0.23%)
Nov 01, 2012 7.432 7.966 7.278 7.957 3,482,500 +0.56(+7.58%)
Oct 31, 2012 7.405 7.495 7.224 7.396 2,446,827 -0.01(-0.12%)
Oct 26, 2012 7.523 7.405 7.405 7.405 2,619,474 -0.11(-1.44%)
Oct 25, 2012 9.032 9.069 7.387 7.513 9,751,998 -2.12(-21.97%)
Oct 24, 2012 9.593 9.702 9.503 9.629 2,423,135 +0.08(+0.85%)
Oct 23, 2012 9.702 9.702 9.457 9.548 1,104,810 -0.10(-1.03%)
Oct 19, 2012 9.756 9.765 9.277 9.647 1,858,406 -0.14(-1.48%)
Oct 18, 2012 9.792 10.00 9.711 9.792 986,004 -0.04(-0.37%)
Oct 17, 2012 9.720 9.846 9.629 9.828 709,820 +0.14(+1.49%)
Oct 16, 2012 9.873 9.919 9.602 9.683 1,244,185 -0.15(-1.56%)
Oct 15, 2012 9.421 9.873 9.240 9.837 2,104,456 +0.45(+4.82%)
Oct 12, 2012 9.349 9.403 9.132 9.385 986,140 +0.03(+0.29%)
Oct 11, 2012 9.412 9.611 9.268 9.358 2,406,626 +0.33(+3.71%)
Oct 10, 2012 9.078 9.123 8.888 9.023 898,915 -0.06(-0.70%)
Oct 09, 2012 9.078 9.132 9.005 9.087 951,723 -0.01(-0.10%)
Oct 08, 2012 9.222 9.222 9.042 9.096 1,012,736 -0.19(-2.04%)
Oct 05, 2012 9.087 9.340 9.005 9.286 1,516,356 +0.24(+2.60%)
Oct 04, 2012 8.806 9.051 8.707 9.051 1,186,920 +0.31(+3.52%)
Oct 03, 2012 8.788 8.870 8.707 8.743 541,919 -0.05(-0.62%)
Oct 02, 2012 8.834 8.915 8.743 8.797 634,129 +0.01(+0.10%)
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.