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

New York Times Company (NY: NYT )

43.17 -0.08 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2009 4.873 4.955 4.765 4.882 642,497 +0.02(+0.37%)
Apr 30, 2009 4.882 5.597 4.864 4.864 1,470,877 +0.01(+0.19%)
Apr 29, 2009 4.557 4.910 4.530 4.855 1,040,779 +0.33(+7.19%)
Apr 28, 2009 4.593 4.602 4.403 4.530 748,886 -0.13(-2.72%)
Apr 27, 2009 4.946 4.946 4.629 4.656 1,144,087 -0.36(-7.21%)
Apr 24, 2009 4.656 5.018 4.494 5.018 1,570,595 +0.38(+8.19%)
Apr 23, 2009 4.467 4.674 4.213 4.638 1,791,559 +0.17(+3.85%)
Apr 22, 2009 4.430 4.593 4.304 4.467 2,197,564 +0.02(+0.41%)
Apr 21, 2009 5.018 5.018 4.277 4.448 2,986,146 -0.84(-15.90%)
Apr 20, 2009 5.859 5.859 5.244 5.289 1,977,667 -0.78(-12.82%)
Apr 17, 2009 5.380 6.212 5.334 6.067 1,621,957 +0.71(+13.34%)
Apr 16, 2009 5.217 5.506 5.018 5.353 1,131,351 +0.16(+3.14%)
Apr 15, 2009 4.901 5.398 4.864 5.190 1,264,692 +0.24(+4.74%)
Apr 14, 2009 4.774 5.136 4.530 4.955 1,648,471 +0.16(+3.40%)
Apr 13, 2009 4.873 5.009 4.674 4.792 904,933 -0.10(-2.03%)
Apr 09, 2009 4.593 4.964 4.430 4.891 944,020 +0.52(+11.78%)
Apr 08, 2009 4.376 4.467 4.304 4.376 469,402 +0.01(+0.21%)
Apr 07, 2009 4.665 4.801 4.340 4.367 732,454 -0.39(-8.17%)
Apr 06, 2009 4.557 4.765 4.421 4.756 812,265 +0.19(+4.16%)
Apr 03, 2009 4.503 4.593 4.259 4.566 747,592 +0.08(+1.81%)
Apr 02, 2009 4.204 4.602 4.204 4.485 1,203,510 +0.36(+8.77%)
Apr 01, 2009 4.087 4.204 3.947 4.123 1,233,051 +0.04(+0.89%)
Mar 31, 2009 4.331 4.331 4.033 4.087 1,045,389 -0.09(-2.16%)
Mar 30, 2009 4.521 4.557 4.150 4.177 1,078,409 -0.33(-7.23%)
Mar 26, 2009 4.159 4.503 4.105 4.503 926,565 +0.37(+8.97%)
Mar 25, 2009 4.132 4.430 3.987 4.132 1,718,261 +0.02(+0.44%)
Mar 24, 2009 4.240 4.521 4.087 4.114 2,131,082 -0.18(-4.21%)
Mar 23, 2009 4.159 4.295 4.141 4.295 1,103,656 +0.30(+7.47%)
Mar 20, 2009 4.087 4.096 3.743 3.996 2,244,444 -0.07(-1.78%)
Mar 19, 2009 4.186 4.340 4.005 4.069 1,069,629 +0.06(+1.58%)
Mar 18, 2009 3.761 4.123 3.725 4.005 875,865 +0.18(+4.73%)
Mar 17, 2009 3.797 3.825 3.662 3.825 1,092,181 +0.11(+2.92%)
Mar 16, 2009 3.879 3.933 3.680 3.716 1,767,731 -0.13(-3.29%)
Mar 13, 2009 3.843 3.987 3.707 3.843 0 +0.09(+2.41%)
Mar 12, 2009 3.454 3.933 3.174 3.752 2,818,726 +0.26(+7.51%)
Mar 11, 2009 3.879 3.879 3.382 3.490 2,080,966 -0.14(-3.74%)
Mar 10, 2009 3.589 3.761 3.436 3.626 1,271,469 +0.10(+2.82%)
Mar 09, 2009 3.635 3.915 3.517 3.526 1,267,207 -0.15(-4.18%)
Mar 06, 2009 3.707 3.906 3.508 3.680 0 -0.01(-0.25%)
Mar 05, 2009 3.825 3.888 3.499 3.689 2,776,082 -0.28(-7.06%)
Mar 04, 2009 3.752 4.240 3.671 3.969 1,962,611 +0.33(+8.93%)
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.