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

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
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 (%)
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.