New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 7.022 7.255 7.010 7.016 5,108 -0.07(-0.94%)
Sep 29, 2010 7.028 7.146 6.992 7.083 1,007,196 -0.01(-0.13%)
Sep 28, 2010 7.019 7.092 6.983 7.092 1,445,383 +0.05(+0.77%)
Sep 27, 2010 7.137 7.137 7.001 7.037 2,333,870 -0.03(-0.39%)
Sep 24, 2010 7.182 7.246 7.019 7.065 2,465,354 +0.02(+0.26%)
Sep 23, 2010 7.046 7.065 6.666 7.046 232 +0.29(+4.30%)
Sep 22, 2010 7.046 7.065 6.677 6.756 4,412,515 -0.47(-6.52%)
Sep 21, 2010 7.572 7.572 7.137 7.228 2,594,850 -0.43(-5.57%)
Sep 20, 2010 7.373 7.663 7.337 7.654 1,688,690 +0.36(+4.98%)
Sep 17, 2010 7.291 7.418 7.246 7.291 1,721,520 -0.16(-2.19%)
Sep 15, 2010 7.445 7.518 7.346 7.455 1,458,622 -0.06(-0.84%)
Sep 14, 2010 7.618 7.645 7.436 7.518 868,340 -0.11(-1.43%)
Sep 13, 2010 7.518 7.645 7.482 7.627 1,825,618 +0.17(+2.31%)
Sep 10, 2010 7.518 7.572 7.400 7.455 1,448,873 -0.01(-0.12%)
Sep 09, 2010 7.591 7.627 7.355 7.464 2,227,137 -0.14(-1.79%)
Sep 08, 2010 7.119 7.672 7.074 7.600 110 +0.56(+7.99%)
Sep 07, 2010 7.264 7.355 7.010 7.037 158 -0.31(-4.20%)
Sep 03, 2010 7.219 7.355 7.119 7.346 1,746,785 +0.30(+4.25%)
Sep 02, 2010 6.901 7.046 6.747 7.046 916 +0.21(+3.05%)
Sep 01, 2010 6.647 6.856 6.629 6.838 1,409,731 +0.34(+5.16%)
Aug 31, 2010 6.502 6.543 6.403 6.502 7,741 -0.14(-2.05%)
Aug 30, 2010 6.793 6.838 6.602 6.638 1,514,890 -0.17(-2.53%)
Aug 27, 2010 6.838 7.028 6.724 6.811 2,056,890 -0.09(-1.31%)
Aug 26, 2010 7.037 7.110 6.901 6.901 1,098,848 -0.09(-1.30%)
Aug 25, 2010 6.765 6.992 6.684 6.992 1,517,079 +0.15(+2.12%)
Aug 24, 2010 6.802 6.910 6.602 6.847 198 -0.01(-0.13%)
Aug 23, 2010 7.074 7.119 6.838 6.856 1,056,521 -0.15(-2.07%)
Aug 20, 2010 7.119 7.155 6.883 7.001 1,264,763 -0.21(-2.89%)
Aug 19, 2010 7.482 7.527 7.164 7.210 198 -0.34(-4.56%)
Aug 18, 2010 7.364 7.600 7.323 7.554 1,623,074 +0.21(+2.84%)
Aug 17, 2010 7.164 7.455 7.056 7.346 2,018,899 +0.28(+3.98%)
Aug 16, 2010 6.938 7.155 6.910 7.065 1,315,708 +0.07(+1.04%)
Aug 13, 2010 6.992 7.237 6.955 6.992 1,419,651 -0.13(-1.78%)
Aug 12, 2010 7.065 7.309 6.938 7.119 2,268,514 -0.16(-2.24%)
Aug 11, 2010 7.491 7.654 7.255 7.282 158 -0.38(-4.97%)
Aug 10, 2010 7.727 7.799 7.591 7.663 2,013,365 -0.24(-2.99%)
Aug 09, 2010 7.981 8.135 7.863 7.899 797,558 -0.02(-0.23%)
Aug 06, 2010 7.917 8.080 7.795 7.917 1,414,703 -0.23(-2.78%)
Aug 05, 2010 8.117 8.180 8.039 8.144 951,219 -0.05(-0.66%)
Aug 04, 2010 8.135 8.253 8.053 8.198 802,206 +0.13(+1.57%)
Aug 03, 2010 8.361 8.443 8.053 8.071 1,431,952 -0.38(-4.51%)
Aug 02, 2010 8.126 8.507 8.053 8.452 1,958,606 +0.53(+6.64%)
Jul 30, 2010 8.071 8.080 7.445 7.926 2,859,057 +0.03(+0.34%)
Jul 29, 2010 8.207 8.380 7.799 7.899 3,164,233 -0.25(-3.11%)
Jul 28, 2010 8.153 8.797 8.135 8.153 560 -0.70(-7.89%)
Jul 27, 2010 8.851 8.978 8.715 8.851 158 +0.02(+0.21%)
Jul 26, 2010 8.398 8.842 8.361 8.833 2,112,430 +0.44(+5.30%)
Jul 23, 2010 8.262 8.443 8.107 8.389 1,782,249 +0.08(+0.98%)
Jul 22, 2010 8.497 8.661 8.089 8.307 3,561,425 +0.10(+1.22%)
Jul 21, 2010 8.534 8.652 8.144 8.207 1,560,774 -0.26(-3.10%)
Jul 20, 2010 8.470 8.497 7.799 8.470 2,781,160 +0.42(+5.18%)
Jul 19, 2010 7.999 8.343 7.817 8.053 2,011,583 +0.07(+0.91%)
Jul 16, 2010 7.981 8.633 7.935 7.981 2,584,608 -0.67(-7.76%)
Jul 15, 2010 8.688 8.751 8.434 8.652 1,943,559 -0.05(-0.52%)
Jul 14, 2010 8.624 8.724 8.516 8.697 1,623,267 +0.06(+0.74%)
Jul 13, 2010 8.652 8.688 8.470 8.633 110 +0.32(+3.87%)
Jul 12, 2010 8.171 8.597 8.144 8.312 2,699,412 +0.14(+1.72%)
Jul 09, 2010 8.171 8.225 7.953 8.171 2,097,484 +0.06(+0.78%)
Jul 08, 2010 7.872 8.253 7.808 8.107 2,593,837 +0.36(+4.68%)
Jul 07, 2010 7.754 7.863 7.636 7.745 3,658,829 -0.03(-0.35%)
Jul 06, 2010 7.845 8.053 7.708 7.772 2,297,241 +0.06(+0.82%)
Jul 02, 2010 7.708 7.935 7.645 7.708 1,522,942 -0.13(-1.62%)
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.