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

Historical Prices

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.