New York Times Company (NY: NYT )

55.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.250 6.593 6.187 6.566 1,772,054 +0.61(+10.30%)
Nov 29, 2011 6.070 6.097 5.943 5.952 1,592,767 -0.09(-1.49%)
Nov 28, 2011 5.998 6.191 5.943 6.043 1,168,367 +0.17(+2.92%)
Nov 25, 2011 5.980 6.088 5.871 5.871 375,503 -0.15(-2.54%)
Nov 23, 2011 6.187 6.232 5.989 6.025 951,868 -0.23(-3.75%)
Nov 22, 2011 6.241 6.309 6.097 6.259 1,300,404 -0.01(-0.14%)
Nov 21, 2011 6.313 6.376 6.232 6.268 1,010,345 -0.22(-3.34%)
Nov 18, 2011 6.503 6.566 6.421 6.485 1,241,007 +0.02(+0.28%)
Nov 17, 2011 6.385 6.485 6.286 6.467 1,680,278 +0.09(+1.41%)
Nov 16, 2011 6.313 6.566 6.277 6.376 1,569,858 -0.05(-0.84%)
Nov 15, 2011 6.340 6.521 6.250 6.430 709,146 +0.05(+0.85%)
Nov 14, 2011 6.412 6.485 6.313 6.376 714,806 -0.10(-1.53%)
Nov 11, 2011 6.421 6.557 6.358 6.476 1,158,967 +0.17(+2.72%)
Nov 10, 2011 6.376 6.376 6.205 6.304 1,070,753 +0.08(+1.30%)
Nov 09, 2011 6.449 6.494 6.214 6.223 1,396,106 -0.43(-6.50%)
Nov 08, 2011 6.710 6.746 6.494 6.656 1,702,778 +0.03(+0.41%)
Nov 07, 2011 6.719 6.782 6.494 6.629 889,965 -0.10(-1.47%)
Nov 04, 2011 6.728 6.782 6.566 6.728 1,029,724 -0.13(-1.84%)
Nov 03, 2011 6.890 6.963 6.620 6.854 1,260,403 +0.07(+1.06%)
Nov 02, 2011 6.602 6.831 6.566 6.782 1,487,365 +0.32(+5.03%)
Nov 01, 2011 6.557 6.755 6.421 6.458 2,098,087 -0.41(-6.04%)
Oct 31, 2011 6.927 7.035 6.773 6.872 1,423,227 -0.19(-2.68%)
Oct 28, 2011 7.053 7.125 6.881 7.062 1,896,811 -0.05(-0.76%)
Oct 27, 2011 6.881 7.206 6.854 7.116 3,251,557 +0.51(+7.64%)
Oct 26, 2011 6.223 6.669 6.178 6.611 2,527,710 +0.13(+1.95%)
Oct 25, 2011 6.611 6.674 6.367 6.485 2,189,222 -0.22(-3.23%)
Oct 24, 2011 6.566 6.836 6.494 6.701 2,056,347 +0.20(+3.05%)
Oct 21, 2011 6.557 6.665 6.394 6.503 1,654,191 +0.08(+1.26%)
Oct 20, 2011 5.998 6.494 5.916 6.421 3,199,236 +0.54(+9.20%)
Oct 19, 2011 6.196 6.264 5.858 5.880 2,108,535 -0.32(-5.23%)
Oct 18, 2011 6.016 6.286 5.853 6.205 1,847,600 +0.21(+3.46%)
Oct 17, 2011 6.178 6.286 5.853 5.998 2,244,281 -0.27(-4.32%)
Oct 14, 2011 6.250 6.458 6.097 6.268 1,784,094 +0.13(+2.06%)
Oct 13, 2011 6.097 6.187 5.925 6.142 1,411,831 -0.04(-0.58%)
Oct 12, 2011 6.160 6.309 6.133 6.178 1,751,165 +0.08(+1.33%)
Oct 11, 2011 5.934 6.142 5.907 6.097 1,693,558 +0.10(+1.65%)
Oct 10, 2011 5.943 6.155 5.844 5.998 2,039,156 +0.19(+3.26%)
Oct 07, 2011 6.142 6.196 5.799 5.808 3,102,033 -0.28(-4.59%)
Oct 06, 2011 6.043 6.124 5.835 6.088 5,364,472 +0.69(+12.69%)
Oct 05, 2011 5.484 5.511 5.321 5.402 2,681,416 -0.04(-0.66%)
Oct 04, 2011 5.024 5.474 4.960 5.438 5,726,727 +0.32(+6.35%)
Oct 03, 2011 5.240 5.348 5.015 5.114 3,634,347 -0.13(-2.41%)
Sep 30, 2011 5.420 5.420 5.204 5.240 3,141,509 -0.31(-5.53%)
Sep 29, 2011 5.231 5.547 5.204 5.547 3,223,877 +0.45(+8.85%)
Sep 28, 2011 5.484 5.556 5.060 5.096 1,955,320 -0.39(-7.07%)
Sep 27, 2011 5.484 5.745 5.429 5.484 2,660,298 +0.15(+2.88%)
Sep 26, 2011 5.294 5.339 5.015 5.330 2,092,654 +0.11(+2.07%)
Sep 23, 2011 5.123 5.312 5.069 5.222 2,362,881 +0.03(+0.52%)
Sep 22, 2011 5.339 5.456 5.087 5.195 3,979,713 -0.38(-6.80%)
Sep 21, 2011 5.998 6.043 5.574 5.574 4,049,376 -0.41(-6.93%)
Sep 20, 2011 6.304 6.349 5.989 5.989 2,820,233 -0.28(-4.46%)
Sep 19, 2011 6.331 6.412 6.178 6.268 2,153,719 -0.27(-4.14%)
Sep 16, 2011 6.782 6.782 6.458 6.539 2,218,223 -0.13(-1.89%)
Sep 15, 2011 6.602 6.692 6.494 6.665 1,282,123 +0.12(+1.79%)
Sep 14, 2011 6.638 6.701 6.403 6.548 1,767,796 -0.01(-0.14%)
Sep 13, 2011 6.367 6.593 6.331 6.557 1,510,642 +0.20(+3.12%)
Sep 12, 2011 6.304 6.449 6.142 6.358 2,590,722 -0.12(-1.81%)
Sep 09, 2011 6.557 6.656 6.358 6.476 2,034,919 -0.23(-3.36%)
Sep 08, 2011 6.863 6.945 6.629 6.701 1,272,269 -0.23(-3.38%)
Sep 07, 2011 6.782 6.945 6.773 6.936 1,936,551 +0.32(+4.77%)
Sep 06, 2011 6.530 6.692 6.494 6.620 1,662,164 -0.16(-2.39%)
Sep 02, 2011 6.990 7.035 6.728 6.782 1,700,306 -0.38(-5.29%)
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.