New York Times Company (NY: NYT )

43.21 -0.86 (-1.95%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.101 7.210 6.947 7.074 2,307,293 +0.13(+1.83%)
Jun 28, 2012 6.666 6.947 6.566 6.947 2,587,387 +0.23(+3.37%)
Jun 27, 2012 6.267 6.720 6.239 6.720 3,528,128 +0.50(+8.02%)
Jun 26, 2012 6.085 6.294 6.004 6.221 1,057,112 +0.18(+3.00%)
Jun 25, 2012 6.112 6.158 6.040 6.040 513,344 -0.21(-3.34%)
Jun 22, 2012 6.257 6.330 6.140 6.248 898,312 +0.05(+0.73%)
Jun 21, 2012 6.339 6.348 6.103 6.203 705,002 -0.10(-1.58%)
Jun 20, 2012 6.348 6.357 6.230 6.303 657,975 -0.02(-0.29%)
Jun 19, 2012 6.239 6.366 6.103 6.321 1,204,625 +0.14(+2.20%)
Jun 18, 2012 6.013 6.194 5.994 6.185 1,136,377 +0.14(+2.25%)
Jun 15, 2012 5.976 6.067 5.813 6.049 1,598,587 +0.11(+1.83%)
Jun 14, 2012 5.831 5.940 5.777 5.940 961,266 +0.14(+2.34%)
Jun 13, 2012 5.940 5.945 5.768 5.804 966,812 -0.14(-2.29%)
Jun 12, 2012 5.886 5.940 5.741 5.940 1,465,565 +0.10(+1.71%)
Jun 11, 2012 6.149 6.158 5.840 5.840 1,210,799 -0.25(-4.17%)
Jun 08, 2012 5.994 6.121 5.922 6.094 520,637 +0.10(+1.66%)
Jun 07, 2012 6.203 6.221 5.877 5.994 1,377,861 -0.09(-1.49%)
Jun 06, 2012 5.940 6.094 5.922 6.085 629,294 +0.19(+3.23%)
Jun 05, 2012 5.668 5.904 5.668 5.895 887,769 +0.17(+3.01%)
Jun 04, 2012 5.795 5.849 5.659 5.722 738,942 -0.05(-0.79%)
Jun 01, 2012 5.886 5.895 5.736 5.768 1,654,551 -0.26(-4.36%)
May 31, 2012 6.067 6.112 5.945 6.031 1,460,842 -0.04(-0.60%)
May 30, 2012 6.140 6.176 6.013 6.067 2,333,294 -0.15(-2.48%)
May 29, 2012 5.994 6.276 5.958 6.221 2,316,196 +0.28(+4.73%)
May 25, 2012 5.949 6.013 5.877 5.940 854,113 +0.01(+0.15%)
May 24, 2012 5.731 5.963 5.686 5.931 1,903,181 +0.21(+3.65%)
May 23, 2012 5.541 5.745 5.505 5.722 1,008,113 +0.14(+2.44%)
May 22, 2012 5.677 5.759 5.532 5.586 988,773 -0.09(-1.60%)
May 21, 2012 5.623 5.704 5.559 5.677 731,068 +0.06(+1.13%)
May 18, 2012 5.731 5.759 5.577 5.614 863,834 -0.12(-2.06%)
May 17, 2012 5.786 5.877 5.713 5.731 1,259,958 -0.04(-0.63%)
May 16, 2012 5.813 5.867 5.750 5.768 707,719 -0.03(-0.47%)
May 15, 2012 5.813 5.895 5.759 5.795 1,095,990 -0.03(-0.47%)
May 14, 2012 5.759 5.895 5.759 5.822 933,020 -0.01(-0.16%)
May 11, 2012 5.849 5.976 5.813 5.831 1,180,015 -0.07(-1.23%)
May 10, 2012 5.813 5.940 5.795 5.904 1,903,656 +0.15(+2.68%)
May 09, 2012 5.559 5.768 5.550 5.750 1,441,317 +0.18(+3.26%)
May 08, 2012 5.396 5.577 5.378 5.568 1,116,012 +0.12(+2.16%)
May 07, 2012 5.378 5.478 5.360 5.450 952,876 +0.03(+0.50%)
May 04, 2012 5.441 5.450 5.332 5.423 1,772,791 -0.07(-1.32%)
May 03, 2012 5.623 5.623 5.459 5.496 862,631 -0.11(-1.94%)
May 02, 2012 5.623 5.668 5.577 5.605 604,365 -0.07(-1.28%)
May 01, 2012 5.722 5.777 5.668 5.677 838,336 -0.05(-0.79%)
Apr 30, 2012 5.759 5.768 5.623 5.722 1,311,115 -0.03(-0.47%)
Apr 27, 2012 5.750 5.795 5.668 5.750 1,470,745 +0.00(+0.00%)
Apr 26, 2012 5.840 5.858 5.741 5.750 1,008,664 -0.12(-2.01%)
Apr 25, 2012 5.822 5.867 5.750 5.867 1,463,159 +0.14(+2.37%)
Apr 24, 2012 5.804 5.849 5.722 5.731 1,113,508 -0.07(-1.25%)
Apr 23, 2012 5.632 5.831 5.632 5.804 1,639,876 +0.05(+0.95%)
Apr 20, 2012 5.877 5.886 5.731 5.750 1,054,008 -0.04(-0.63%)
Apr 19, 2012 5.831 6.031 5.722 5.786 3,346,842 +0.24(+4.42%)
Apr 18, 2012 5.695 5.713 5.541 5.541 1,885,348 -0.21(-3.63%)
Apr 17, 2012 5.686 5.858 5.686 5.750 1,964,699 +0.13(+2.26%)
Apr 16, 2012 5.750 5.759 5.586 5.623 1,371,212 -0.09(-1.59%)
Apr 13, 2012 5.768 5.786 5.641 5.713 1,382,330 -0.11(-1.87%)
Apr 12, 2012 5.741 5.822 5.713 5.822 809,490 +0.09(+1.58%)
Apr 11, 2012 5.768 5.786 5.686 5.731 814,335 +0.04(+0.64%)
Apr 10, 2012 5.768 5.877 5.668 5.695 1,447,135 -0.11(-1.87%)
Apr 09, 2012 5.840 5.867 5.777 5.804 1,123,967 -0.16(-2.74%)
Apr 05, 2012 5.967 6.067 5.967 5.967 872,391 -0.04(-0.60%)
Apr 04, 2012 5.994 6.049 5.895 6.004 988,126 -0.05(-0.75%)
Apr 03, 2012 6.149 6.158 5.994 6.049 1,777,578 -0.09(-1.48%)
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.