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

New York Times Company (NY: NYT )

43.25 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 31, 2012 6.049 6.094 5.927 6.013 1,465,249 -0.04(-0.60%)
May 30, 2012 6.121 6.157 5.995 6.049 2,340,334 -0.15(-2.48%)
May 29, 2012 5.976 6.257 5.940 6.202 2,323,184 +0.28(+4.73%)
May 25, 2012 5.931 5.995 5.859 5.922 856,689 +0.01(+0.15%)
May 24, 2012 5.714 5.945 5.669 5.913 1,908,923 +0.21(+3.65%)
May 23, 2012 5.524 5.728 5.488 5.705 1,011,155 +0.14(+2.44%)
May 22, 2012 5.660 5.741 5.515 5.570 991,757 -0.09(-1.60%)
May 21, 2012 5.606 5.687 5.542 5.660 733,273 +0.06(+1.13%)
May 18, 2012 5.714 5.741 5.561 5.597 866,440 -0.12(-2.06%)
May 17, 2012 5.768 5.859 5.696 5.714 1,263,759 -0.04(-0.63%)
May 16, 2012 5.796 5.850 5.732 5.750 709,854 -0.03(-0.47%)
May 15, 2012 5.796 5.877 5.741 5.778 1,099,296 -0.03(-0.47%)
May 14, 2012 5.741 5.877 5.741 5.805 935,834 -0.01(-0.16%)
May 11, 2012 5.832 5.958 5.796 5.814 1,183,575 -0.07(-1.23%)
May 10, 2012 5.796 5.922 5.778 5.886 1,909,399 +0.15(+2.68%)
May 09, 2012 5.542 5.750 5.533 5.732 1,445,665 +0.18(+3.26%)
May 08, 2012 5.380 5.561 5.362 5.551 1,119,379 +0.12(+2.16%)
May 07, 2012 5.362 5.461 5.344 5.434 955,750 +0.03(+0.50%)
May 04, 2012 5.425 5.434 5.316 5.407 1,778,140 -0.07(-1.32%)
May 03, 2012 5.606 5.606 5.443 5.479 865,233 -0.11(-1.94%)
May 02, 2012 5.606 5.651 5.561 5.588 606,188 -0.07(-1.28%)
May 01, 2012 5.705 5.759 5.651 5.660 840,865 -0.05(-0.79%)
Apr 30, 2012 5.741 5.750 5.606 5.705 1,315,071 -0.03(-0.47%)
Apr 27, 2012 5.732 5.778 5.651 5.732 1,475,183 +0.00(+0.00%)
Apr 26, 2012 5.823 5.841 5.723 5.732 1,011,707 -0.12(-2.01%)
Apr 25, 2012 5.805 5.850 5.732 5.850 1,467,573 +0.14(+2.37%)
Apr 24, 2012 5.787 5.832 5.705 5.714 1,116,867 -0.07(-1.25%)
Apr 23, 2012 5.615 5.814 5.615 5.787 1,644,823 +0.05(+0.95%)
Apr 20, 2012 5.859 5.868 5.714 5.732 1,057,188 -0.04(-0.63%)
Apr 19, 2012 5.814 6.013 5.705 5.768 3,356,939 +0.24(+4.42%)
Apr 18, 2012 5.678 5.696 5.524 5.524 1,891,036 -0.21(-3.63%)
Apr 17, 2012 5.669 5.841 5.669 5.732 1,970,626 +0.13(+2.26%)
Apr 16, 2012 5.732 5.741 5.570 5.606 1,375,349 -0.09(-1.59%)
Apr 13, 2012 5.750 5.768 5.624 5.696 1,386,500 -0.11(-1.87%)
Apr 12, 2012 5.723 5.805 5.696 5.805 811,933 +0.09(+1.58%)
Apr 11, 2012 5.750 5.768 5.669 5.714 816,791 +0.04(+0.64%)
Apr 10, 2012 5.750 5.859 5.651 5.678 1,451,501 -0.11(-1.88%)
Apr 09, 2012 5.823 5.850 5.759 5.787 1,127,358 -0.16(-2.74%)
Apr 05, 2012 5.949 6.049 5.949 5.949 875,023 -0.04(-0.60%)
Apr 04, 2012 5.976 6.031 5.877 5.985 991,107 -0.05(-0.75%)
Apr 03, 2012 6.130 6.139 5.976 6.031 1,782,941 -0.09(-1.48%)
Apr 02, 2012 6.103 6.175 6.067 6.121 2,145,335 -0.02(-0.29%)
Mar 30, 2012 6.175 6.202 6.049 6.139 787,457 +0.04(+0.59%)
Mar 29, 2012 6.076 6.121 6.013 6.103 1,057,068 -0.02(-0.30%)
Mar 28, 2012 6.221 6.248 6.022 6.121 1,294,350 -0.11(-1.74%)
Mar 27, 2012 6.356 6.356 6.230 6.230 859,300 -0.14(-2.13%)
Mar 26, 2012 6.230 6.365 6.212 6.365 1,334,231 +0.16(+2.62%)
Mar 23, 2012 5.995 6.202 5.922 6.202 1,141,457 +0.20(+3.31%)
Mar 22, 2012 6.085 6.135 5.967 6.004 1,196,620 -0.16(-2.64%)
Mar 21, 2012 6.248 6.266 6.121 6.166 1,544,377 -0.09(-1.45%)
Mar 20, 2012 6.175 6.266 6.144 6.257 1,097,168 +0.05(+0.73%)
Mar 19, 2012 6.121 6.302 6.067 6.212 1,691,016 +0.06(+1.03%)
Mar 16, 2012 6.148 6.198 6.094 6.148 2,601,597 +0.01(+0.15%)
Mar 15, 2012 5.949 6.139 5.850 6.139 2,192,164 +0.19(+3.19%)
Mar 14, 2012 5.922 5.985 5.768 5.949 1,683,600 -0.01(-0.15%)
Mar 13, 2012 5.940 5.985 5.859 5.958 1,360,042 +0.08(+1.38%)
Mar 12, 2012 6.022 6.058 5.859 5.877 964,058 -0.14(-2.40%)
Mar 09, 2012 6.004 6.049 5.886 6.022 1,247,834 +0.05(+0.76%)
Mar 08, 2012 5.967 5.995 5.850 5.976 1,255,753 +0.08(+1.38%)
Mar 07, 2012 5.967 5.976 5.877 5.895 1,128,747 -0.03(-0.46%)
Mar 06, 2012 5.995 6.031 5.913 5.922 2,098,776 -0.16(-2.67%)
Mar 05, 2012 5.895 6.121 5.877 6.085 1,685,088 +0.16(+2.75%)
Mar 02, 2012 6.067 6.103 5.886 5.922 1,351,649 -0.14(-2.38%)
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.