New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.897 5.614 4.879 4.879 1,466,453 +0.01(+0.19%)
Apr 29, 2009 4.571 4.924 4.543 4.870 1,037,649 +0.33(+7.19%)
Apr 28, 2009 4.607 4.616 4.417 4.543 746,633 -0.13(-2.72%)
Apr 27, 2009 4.961 4.961 4.643 4.670 1,140,646 -0.36(-7.21%)
Apr 24, 2009 4.670 5.033 4.507 5.033 1,565,871 +0.38(+8.19%)
Apr 23, 2009 4.480 4.689 4.226 4.652 1,786,170 +0.17(+3.85%)
Apr 22, 2009 4.444 4.607 4.317 4.480 2,190,954 +0.02(+0.41%)
Apr 21, 2009 5.033 5.033 4.290 4.462 2,977,164 -0.84(-15.90%)
Apr 20, 2009 5.877 5.877 5.260 5.305 1,971,719 -0.78(-12.82%)
Apr 17, 2009 5.396 6.230 5.351 6.085 1,617,078 +0.72(+13.34%)
Apr 16, 2009 5.233 5.523 5.033 5.369 1,127,948 +0.16(+3.14%)
Apr 15, 2009 4.915 5.414 4.879 5.205 1,260,888 +0.24(+4.74%)
Apr 14, 2009 4.788 5.151 4.543 4.970 1,643,513 +0.16(+3.40%)
Apr 13, 2009 4.888 5.024 4.689 4.806 902,211 -0.10(-2.03%)
Apr 09, 2009 4.607 4.979 4.444 4.906 941,181 +0.52(+11.78%)
Apr 08, 2009 4.389 4.480 4.317 4.389 467,990 +0.01(+0.21%)
Apr 07, 2009 4.679 4.816 4.353 4.380 730,250 -0.39(-8.17%)
Apr 06, 2009 4.571 4.779 4.435 4.770 809,822 +0.19(+4.16%)
Apr 03, 2009 4.516 4.607 4.271 4.580 745,343 +0.08(+1.81%)
Apr 02, 2009 4.217 4.616 4.217 4.498 1,199,890 +0.36(+8.77%)
Apr 01, 2009 4.099 4.217 3.959 4.135 1,229,343 +0.04(+0.89%)
Mar 31, 2009 4.344 4.344 4.045 4.099 1,042,245 -0.09(-2.16%)
Mar 30, 2009 4.534 4.571 4.162 4.190 1,075,165 -0.33(-7.23%)
Mar 26, 2009 4.172 4.516 4.117 4.516 923,778 +0.37(+8.97%)
Mar 25, 2009 4.144 4.444 3.999 4.144 1,713,093 +0.02(+0.44%)
Mar 24, 2009 4.253 4.534 4.099 4.126 2,124,672 -0.18(-4.21%)
Mar 23, 2009 4.172 4.308 4.154 4.308 1,100,336 +0.30(+7.47%)
Mar 20, 2009 4.099 4.108 3.754 4.008 2,237,693 -0.07(-1.78%)
Mar 19, 2009 4.199 4.353 4.017 4.081 1,066,411 +0.06(+1.58%)
Mar 18, 2009 3.773 4.135 3.736 4.017 873,231 +0.18(+4.73%)
Mar 17, 2009 3.809 3.836 3.673 3.836 1,088,896 +0.11(+2.92%)
Mar 16, 2009 3.891 3.945 3.691 3.727 1,762,414 -0.13(-3.29%)
Mar 13, 2009 3.854 3.999 3.718 3.854 0 +0.09(+2.41%)
Mar 12, 2009 3.464 3.945 3.183 3.764 2,810,248 +0.26(+7.51%)
Mar 11, 2009 3.891 3.891 3.392 3.501 2,074,707 -0.14(-3.74%)
Mar 10, 2009 3.600 3.773 3.446 3.637 1,267,644 +0.10(+2.82%)
Mar 09, 2009 3.646 3.927 3.528 3.537 1,263,396 -0.15(-4.18%)
Mar 06, 2009 3.718 3.918 3.519 3.691 0 -0.01(-0.24%)
Mar 05, 2009 3.836 3.900 3.510 3.700 2,767,732 -0.28(-7.06%)
Mar 04, 2009 3.764 4.253 3.682 3.981 1,956,708 +0.33(+8.93%)
Mar 02, 2009 3.736 3.736 3.446 3.655 1,932,902 -0.09(-2.42%)
Feb 27, 2009 3.700 3.800 3.564 3.745 0 -0.06(-1.67%)
Feb 26, 2009 3.609 3.809 3.510 3.809 2,028,254 +0.22(+6.06%)
Feb 25, 2009 3.573 3.700 3.165 3.591 1,662,020 +0.01(+0.25%)
Feb 24, 2009 3.573 3.782 3.464 3.582 2,094,671 -0.04(-1.00%)
Feb 23, 2009 3.673 3.727 3.555 3.618 1,726,346 -0.07(-1.97%)
Feb 20, 2009 3.147 3.754 3.120 3.691 0 +0.51(+15.95%)
Feb 19, 2009 4.834 3.646 3.138 3.183 1,574,934 -0.18(-5.39%)
Feb 18, 2009 3.428 3.473 3.310 3.365 910,718 -0.05(-1.59%)
Feb 17, 2009 3.573 3.573 3.383 3.419 957,863 -0.26(-7.14%)
Feb 13, 2009 3.918 3.918 3.618 3.682 1,107,585 -0.23(-5.80%)
Feb 12, 2009 3.881 3.918 3.673 3.909 926,423 -0.02(-0.46%)
Feb 11, 2009 3.836 4.008 3.791 3.927 945,643 +0.09(+2.36%)
Feb 10, 2009 4.235 4.353 3.836 3.836 2,023,920 -0.44(-10.38%)
Feb 09, 2009 4.625 4.625 4.280 4.280 944,131 -0.30(-6.53%)
Feb 06, 2009 4.426 4.761 4.362 4.580 1,515,671 +0.14(+3.06%)
Feb 05, 2009 4.339 4.489 4.290 4.444 739,569 +0.10(+2.30%)
Feb 04, 2009 4.598 4.634 4.344 4.344 1,121,413 -0.28(-6.08%)
Feb 03, 2009 4.426 4.625 4.244 4.625 1,671,947 +0.22(+4.94%)
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.