Indicators

New York Times Company (NY: NYT )

45.04 +0.59 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	7.712	7.938	7.658	7.758	970,737	-0.07(-0.92%)
Jul 28, 2011	7.821	8.060	7.786	7.830	1,181,449	+0.00(+0.00%)
Jul 27, 2011	8.065	8.110	7.812	7.830	2,102,410	-0.32(-3.88%)
Jul 26, 2011	8.201	8.228	8.074	8.146	1,911,508	+0.01(+0.11%)
Jul 25, 2011	8.164	8.192	8.074	8.137	1,382,042	-0.05(-0.55%)
Jul 22, 2011	8.119	8.201	8.083	8.183	2,166,015	-0.08(-0.98%)
Jul 21, 2011	8.598	8.797	8.228	8.264	5,930,857	+0.15(+1.90%)
Jul 20, 2011	7.776	8.155	7.712	8.110	3,495,667	+0.36(+4.67%)
Jul 19, 2011	7.667	7.821	7.631	7.749	1,884,301	+0.14(+1.78%)
Jul 18, 2011	7.884	7.902	7.441	7.613	3,043,976	-0.23(-2.88%)
Jul 15, 2011	7.749	7.866	7.631	7.839	2,134,756	+0.24(+3.09%)
Jul 14, 2011	8.065	8.110	7.536	7.604	3,288,383	-0.43(-5.40%)
Jul 13, 2011	7.993	8.201	7.966	8.038	1,702,594	+0.10(+1.25%)
Jul 12, 2011	7.812	8.110	7.812	7.938	1,535,015	+0.08(+1.04%)
Jul 11, 2011	7.975	8.011	7.776	7.857	1,786,260	-0.26(-3.23%)
Jul 08, 2011	8.264	8.354	8.020	8.119	1,994,277	-0.21(-2.50%)
Jul 07, 2011	8.119	8.363	8.110	8.327	2,955,155	+0.28(+3.48%)
Jul 06, 2011	8.011	8.146	7.893	8.047	3,862,010	+0.06(+0.79%)
Jul 05, 2011	8.011	8.128	7.875	7.984	3,629,119	+0.11(+1.38%)

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.