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

New York Times Company (NY: NYT )

43.30 +0.08 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Jul 31, 2009 6.872 7.161 6.718 7.116 1,689,522 +0.23(+3.28%)
Jul 30, 2009 6.962 7.052 6.700 6.890 1,355,200 +0.09(+1.33%)
Jul 29, 2009 6.799 7.089 6.709 6.799 1,809,184 -0.04(-0.53%)
Jul 28, 2009 6.962 7.296 6.709 6.835 2,834,156 -0.23(-3.20%)
Jul 27, 2009 6.252 7.070 6.230 7.061 3,122,319 +1.04(+17.27%)
Jul 24, 2009 5.841 6.022 5.660 6.022 5,087 +0.14(+2.46%)
Jul 23, 2009 6.275 6.456 5.687 5.877 3,435,991 -0.11(-1.81%)
Jul 22, 2009 5.787 6.433 5.696 5.985 3,989,961 +0.18(+3.12%)
Jul 21, 2009 5.615 5.832 5.470 5.805 2,430,672 +0.31(+5.59%)
Jul 20, 2009 5.036 5.506 5.027 5.497 1,291,270 +0.49(+9.75%)
Jul 17, 2009 5.127 5.127 4.883 5.009 944,403 -0.08(-1.60%)
Jul 16, 2009 4.910 5.127 4.910 5.090 1,061,374 +0.15(+3.11%)
Jul 15, 2009 4.729 5.027 4.638 4.937 2,975,912 +0.37(+8.12%)
Jul 14, 2009 4.457 4.566 4.394 4.566 541,315 +0.09(+2.02%)
Jul 13, 2009 4.240 4.494 4.159 4.476 1,448,176 +0.16(+3.77%)
Jul 10, 2009 4.322 4.387 4.213 4.313 919,189 -0.03(-0.62%)
Jul 09, 2009 4.530 4.530 4.277 4.340 1,439,916 -0.10(-2.24%)
Jul 08, 2009 4.575 4.575 4.295 4.439 1,490,497 -0.05(-1.01%)
Jul 07, 2009 4.575 4.638 4.457 4.485 1,123,962 -0.10(-2.17%)
Jul 06, 2009 4.810 4.810 4.512 4.584 966,766 -0.29(-5.94%)
Jul 02, 2009 4.928 4.991 4.720 4.873 623,319 -0.12(-2.36%)
Jul 01, 2009 5.000 5.136 4.937 4.991 710,640 +0.01(+0.18%)
Jun 30, 2009 5.027 5.117 4.882 4.982 783,730 -0.05(-0.90%)
Jun 29, 2009 4.973 5.081 4.801 5.027 939,104 +0.13(+2.58%)
Jun 26, 2009 4.720 4.928 4.557 4.901 3,052,853 +0.17(+3.63%)
Jun 25, 2009 4.656 4.756 4.638 4.729 1,108,263 +0.08(+1.75%)
Jun 24, 2009 4.684 5.063 4.575 4.647 1,255,043 +0.07(+1.58%)
Jun 23, 2009 4.792 4.846 4.548 4.575 1,330,635 -0.22(-4.53%)
Jun 22, 2009 5.208 5.235 4.774 4.792 1,313,288 -0.46(-8.78%)
Jun 19, 2009 5.190 5.334 5.127 5.253 1,392,358 +0.18(+3.57%)
Jun 18, 2009 5.298 5.307 4.955 5.072 1,156,930 -0.18(-3.44%)
Jun 17, 2009 5.398 5.515 5.226 5.253 827,896 -0.21(-3.81%)
Jun 16, 2009 5.524 5.579 5.371 5.461 674,300 -0.04(-0.66%)
Jun 15, 2009 5.669 5.741 5.461 5.497 763,438 -0.19(-3.34%)
Jun 12, 2009 5.787 5.787 5.579 5.687 568,062 +0.14(+2.44%)
Jun 11, 2009 5.470 5.705 5.434 5.551 647,438 +0.02(+0.33%)
Jun 10, 2009 5.705 5.732 5.425 5.533 760,104 -0.14(-2.55%)
Jun 09, 2009 5.687 5.750 5.479 5.678 763,650 -0.05(-0.95%)
Jun 08, 2009 5.714 5.823 5.615 5.732 564,336 -0.14(-2.31%)
Jun 05, 2009 5.877 6.031 5.796 5.868 586,164 +0.04(+0.62%)
Jun 04, 2009 5.714 5.895 5.588 5.832 705,437 +0.12(+2.06%)
Jun 03, 2009 5.841 5.931 5.597 5.714 757,311 -0.17(-2.92%)
Jun 02, 2009 6.202 6.202 5.759 5.886 896,967 -0.32(-5.10%)
Jun 01, 2009 6.040 6.293 6.040 6.202 1,100,826 +0.24(+3.94%)
May 29, 2009 6.112 6.501 5.904 5.967 1,121,266 -0.13(-2.08%)
May 28, 2009 6.022 6.139 5.732 6.094 857,191 +0.14(+2.28%)
May 27, 2009 6.103 6.166 5.904 5.958 848,292 -0.12(-1.93%)
May 26, 2009 6.067 6.320 5.967 6.076 1,222,382 -0.04(-0.59%)
May 22, 2009 5.976 6.221 5.875 6.112 992,342 +0.16(+2.74%)
May 21, 2009 6.058 6.103 5.814 5.949 951,583 -0.18(-2.95%)
May 20, 2009 6.076 6.284 5.985 6.130 1,097,061 +0.21(+3.51%)
May 19, 2009 5.850 6.121 5.768 5.922 775,251 +0.07(+1.24%)
May 18, 2009 5.542 5.868 5.524 5.850 1,181,202 +0.34(+6.24%)
May 15, 2009 5.714 5.850 5.470 5.506 1,190,805 -0.21(-3.64%)
May 14, 2009 5.778 5.936 5.669 5.714 1,222,202 -0.06(-1.10%)
May 13, 2009 6.121 6.230 5.687 5.778 1,814,614 -0.54(-8.58%)
May 12, 2009 6.175 6.410 6.049 6.320 3,475,663 +0.16(+2.64%)
May 11, 2009 5.687 6.293 5.678 6.157 2,370,372 +0.30(+5.09%)
May 08, 2009 5.696 5.868 5.561 5.859 1,461,107 +0.30(+5.37%)
May 07, 2009 5.768 5.805 5.470 5.561 1,409,427 -0.14(-2.54%)
May 06, 2009 5.615 5.850 5.506 5.705 931,665 +0.14(+2.44%)
May 05, 2009 5.325 5.633 5.316 5.570 1,437,906 +0.17(+3.18%)
May 04, 2009 5.000 5.425 4.557 5.398 2,636,243 +0.52(+10.56%)
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.