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 (%)
Feb 29, 2012 6.196 6.313 5.907 5.943 2,088,099 -0.21(-3.37%)
Feb 28, 2012 6.313 6.340 6.142 6.151 1,258,876 -0.16(-2.57%)
Feb 27, 2012 6.358 6.449 6.295 6.313 845,345 -0.12(-1.82%)
Feb 24, 2012 6.575 6.593 6.412 6.430 958,608 -0.16(-2.46%)
Feb 23, 2012 6.403 6.602 6.340 6.593 1,226,157 +0.22(+3.39%)
Feb 22, 2012 6.349 6.494 6.331 6.376 845,639 +0.05(+0.71%)
Feb 21, 2012 6.557 6.583 6.277 6.331 1,082,781 -0.24(-3.70%)
Feb 17, 2012 6.494 6.629 6.494 6.575 1,165,383 +0.13(+1.96%)
Feb 16, 2012 6.367 6.647 6.367 6.449 1,985,642 +0.10(+1.56%)
Feb 15, 2012 6.611 6.611 6.286 6.349 1,745,223 -0.23(-3.43%)
Feb 14, 2012 6.656 6.665 6.521 6.575 618,947 -0.10(-1.49%)
Feb 13, 2012 6.647 6.746 6.602 6.674 715,752 +0.13(+1.93%)
Feb 10, 2012 6.638 6.674 6.503 6.548 1,180,938 -0.20(-2.94%)
Feb 09, 2012 6.701 6.782 6.638 6.746 1,341,008 +0.10(+1.49%)
Feb 08, 2012 6.800 6.881 6.629 6.647 1,005,492 -0.11(-1.60%)
Feb 07, 2012 6.764 6.818 6.683 6.755 801,011 -0.05(-0.66%)
Feb 06, 2012 6.899 6.981 6.755 6.800 1,215,107 -0.18(-2.58%)
Feb 03, 2012 6.918 7.107 6.863 6.981 1,242,669 +0.14(+1.98%)
Feb 02, 2012 7.035 7.035 6.755 6.845 1,873,578 -0.07(-1.04%)
Feb 01, 2012 6.764 6.918 6.710 6.918 1,375,983 +0.20(+2.95%)
Jan 31, 2012 6.854 6.872 6.593 6.719 1,540,246 -0.13(-1.84%)
Jan 30, 2012 7.008 7.143 6.827 6.845 1,602,328 -0.28(-3.92%)
Jan 27, 2012 7.170 7.233 7.062 7.125 739,011 -0.08(-1.13%)
Jan 26, 2012 7.260 7.558 7.179 7.206 1,264,443 +0.02(+0.25%)
Jan 25, 2012 7.134 7.211 6.981 7.188 655,074 +0.02(+0.25%)
Jan 24, 2012 6.918 7.179 6.881 7.170 903,298 +0.18(+2.58%)
Jan 23, 2012 6.918 7.107 6.918 6.990 871,323 +0.05(+0.65%)
Jan 20, 2012 7.116 7.179 6.836 6.945 1,490,537 -0.19(-2.65%)
Jan 19, 2012 7.215 7.269 7.026 7.134 1,185,048 -0.13(-1.74%)
Jan 18, 2012 7.188 7.310 7.089 7.260 1,055,460 +0.09(+1.26%)
Jan 17, 2012 7.341 7.405 7.125 7.170 1,642,582 -0.12(-1.61%)
Jan 13, 2012 7.089 7.332 7.017 7.287 1,716,377 +0.09(+1.25%)
Jan 12, 2012 7.062 7.215 6.927 7.197 3,558,435 +0.18(+2.57%)
Jan 11, 2012 6.999 7.080 6.954 7.017 2,422,251 +0.01(+0.13%)
Jan 10, 2012 7.089 7.107 6.958 7.008 2,270,728 +0.05(+0.65%)
Jan 09, 2012 7.035 7.062 6.890 6.963 1,072,570 -0.05(-0.77%)
Jan 06, 2012 7.017 7.044 6.963 7.017 1,527,083 +0.03(+0.39%)
Jan 05, 2012 6.927 7.071 6.800 6.990 1,160,604 +0.05(+0.65%)
Jan 04, 2012 6.990 7.035 6.872 6.945 1,536,155 -0.03(-0.39%)
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%)
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.