Indicators

New York Times Company (NY: NYT )

47.98 -0.01 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.928	9.964	9.774	9.891	1,676,282	+0.00(+0.00%)
Feb 25, 2010	9.702	9.928	9.638	9.891	1,538,273	-0.08(-0.82%)
Feb 24, 2010	9.729	9.991	9.683	9.973	1,554,523	+0.25(+2.60%)
Feb 23, 2010	9.928	9.946	9.647	9.720	2,178,334	-0.13(-1.29%)
Feb 22, 2010	10.01	10.03	9.765	9.846	3,033,678	-0.12(-1.18%)
Feb 19, 2010	9.937	10.05	9.855	9.964	2,824,340	-0.10(-0.99%)
Feb 18, 2010	10.11	10.21	9.919	10.06	2,750,287	-0.02(-0.18%)
Feb 17, 2010	9.982	10.17	9.982	10.08	3,375,493	+0.05(+0.45%)
Feb 16, 2010	10.42	10.42	9.819	10.04	4,805,671	+0.42(+4.32%)
Feb 12, 2010	9.629	9.620	9.620	9.620	3,021,177	-0.14(-1.48%)
Feb 11, 2010	9.611	9.955	9.494	9.765	4,234,026	+0.16(+1.69%)
Feb 10, 2010	10.52	10.67	9.521	9.602	7,045,250	-0.95(-9.00%)
Feb 09, 2010	10.73	10.84	10.25	10.55	5,089,557	+0.05(+0.52%)
Feb 08, 2010	10.71	10.85	10.48	10.50	3,135,428	-0.24(-2.19%)
Feb 05, 2010	10.80	10.94	10.23	10.73	3,232,957	-0.14(-1.33%)
Feb 04, 2010	11.12	11.19	10.75	10.88	2,251,213	-0.42(-3.68%)
Feb 03, 2010	11.45	12.09	11.27	11.29	2,652,133	-0.18(-1.58%)
Feb 02, 2010	11.39	11.59	11.16	11.47	1,726,841	+0.30(+2.67%)

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.