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

New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 29, 2012 7.062 7.170 6.908 7.035 2,320,052 +0.13(+1.83%)
Jun 28, 2012 6.629 6.908 6.530 6.908 2,601,694 +0.23(+3.37%)
Jun 27, 2012 6.232 6.683 6.205 6.683 3,547,637 +0.50(+8.02%)
Jun 26, 2012 6.052 6.259 5.971 6.187 1,062,958 +0.18(+3.00%)
Jun 25, 2012 6.079 6.124 6.007 6.007 516,183 -0.21(-3.34%)
Jun 22, 2012 6.223 6.295 6.106 6.214 903,279 +0.05(+0.73%)
Jun 21, 2012 6.304 6.313 6.070 6.169 708,901 -0.10(-1.58%)
Jun 20, 2012 6.313 6.322 6.196 6.268 661,614 -0.02(-0.29%)
Jun 19, 2012 6.205 6.331 6.070 6.286 1,211,286 +0.14(+2.20%)
Jun 18, 2012 5.980 6.160 5.962 6.151 1,142,660 +0.14(+2.25%)
Jun 15, 2012 5.943 6.034 5.781 6.016 1,607,427 +0.11(+1.83%)
Jun 14, 2012 5.799 5.907 5.745 5.907 966,582 +0.14(+2.34%)
Jun 13, 2012 5.907 5.912 5.736 5.772 972,159 -0.14(-2.29%)
Jun 12, 2012 5.853 5.907 5.709 5.907 1,473,669 +0.10(+1.71%)
Jun 11, 2012 6.115 6.124 5.808 5.808 1,217,494 -0.25(-4.17%)
Jun 08, 2012 5.962 6.088 5.889 6.061 523,516 +0.10(+1.66%)
Jun 07, 2012 6.169 6.187 5.844 5.962 1,385,480 -0.09(-1.49%)
Jun 06, 2012 5.907 6.061 5.889 6.052 632,774 +0.19(+3.23%)
Jun 05, 2012 5.637 5.871 5.637 5.862 892,678 +0.17(+3.01%)
Jun 04, 2012 5.763 5.817 5.628 5.691 743,028 -0.05(-0.79%)
Jun 01, 2012 5.853 5.862 5.704 5.736 1,663,700 -0.26(-4.36%)
May 31, 2012 6.034 6.079 5.912 5.998 1,468,920 -0.04(-0.60%)
May 30, 2012 6.106 6.142 5.980 6.034 2,346,197 -0.15(-2.48%)
May 29, 2012 5.962 6.241 5.925 6.187 2,329,004 +0.28(+4.73%)
May 25, 2012 5.916 5.980 5.844 5.907 858,836 +0.01(+0.15%)
May 24, 2012 5.700 5.930 5.655 5.898 1,913,706 +0.21(+3.65%)
May 23, 2012 5.511 5.713 5.474 5.691 1,013,688 +0.14(+2.43%)
May 22, 2012 5.646 5.727 5.502 5.556 994,241 -0.09(-1.60%)
May 21, 2012 5.592 5.673 5.529 5.646 735,110 +0.06(+1.13%)
May 18, 2012 5.700 5.727 5.547 5.583 868,611 -0.12(-2.06%)
May 17, 2012 5.754 5.844 5.682 5.700 1,266,925 -0.04(-0.63%)
May 16, 2012 5.781 5.835 5.718 5.736 711,633 -0.03(-0.47%)
May 15, 2012 5.781 5.862 5.727 5.763 1,102,050 -0.03(-0.47%)
May 14, 2012 5.727 5.862 5.727 5.790 938,179 -0.01(-0.16%)
May 11, 2012 5.817 5.943 5.781 5.799 1,186,540 -0.07(-1.23%)
May 10, 2012 5.781 5.907 5.763 5.871 1,914,182 +0.15(+2.68%)
May 09, 2012 5.529 5.736 5.520 5.718 1,449,287 +0.18(+3.26%)
May 08, 2012 5.366 5.547 5.348 5.538 1,122,183 +0.12(+2.16%)
May 07, 2012 5.348 5.447 5.330 5.420 958,145 +0.03(+0.50%)
May 04, 2012 5.411 5.420 5.303 5.393 1,782,594 -0.07(-1.32%)
May 03, 2012 5.592 5.592 5.429 5.465 867,401 -0.11(-1.94%)
May 02, 2012 5.592 5.637 5.547 5.574 607,707 -0.07(-1.28%)
May 01, 2012 5.691 5.745 5.637 5.646 842,971 -0.05(-0.79%)
Apr 30, 2012 5.727 5.736 5.592 5.691 1,318,366 -0.03(-0.47%)
Apr 27, 2012 5.718 5.763 5.637 5.718 1,478,878 +0.00(+0.00%)
Apr 26, 2012 5.808 5.826 5.709 5.718 1,014,241 -0.12(-2.01%)
Apr 25, 2012 5.790 5.835 5.718 5.835 1,471,250 +0.14(+2.37%)
Apr 24, 2012 5.772 5.817 5.691 5.700 1,119,665 -0.07(-1.25%)
Apr 23, 2012 5.601 5.799 5.601 5.772 1,648,944 +0.05(+0.95%)
Apr 20, 2012 5.844 5.853 5.700 5.718 1,059,837 -0.04(-0.63%)
Apr 19, 2012 5.799 5.998 5.691 5.754 3,365,349 +0.24(+4.42%)
Apr 18, 2012 5.664 5.682 5.511 5.511 1,895,773 -0.21(-3.63%)
Apr 17, 2012 5.655 5.826 5.655 5.718 1,975,563 +0.13(+2.26%)
Apr 16, 2012 5.718 5.727 5.556 5.592 1,378,794 -0.09(-1.59%)
Apr 13, 2012 5.736 5.754 5.610 5.682 1,389,974 -0.11(-1.87%)
Apr 12, 2012 5.709 5.790 5.682 5.790 813,967 +0.09(+1.58%)
Apr 11, 2012 5.736 5.754 5.655 5.700 818,838 +0.04(+0.64%)
Apr 10, 2012 5.736 5.844 5.637 5.664 1,455,137 -0.11(-1.88%)
Apr 09, 2012 5.808 5.835 5.745 5.772 1,130,182 -0.16(-2.74%)
Apr 05, 2012 5.934 6.034 5.934 5.934 877,215 -0.04(-0.60%)
Apr 04, 2012 5.962 6.016 5.862 5.971 993,590 -0.05(-0.75%)
Apr 03, 2012 6.115 6.124 5.962 6.016 1,787,408 -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.