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, 2013 11.21 11.44 11.17 11.40 1,171,519 +0.05(+0.48%)
Sep 27, 2013 11.04 11.54 11.02 11.35 1,566,732 +0.20(+1.79%)
Sep 26, 2013 10.59 11.18 10.31 11.15 2,684,605 +0.57(+5.40%)
Sep 25, 2013 10.66 10.66 10.34 10.57 1,086,793 -0.08(-0.77%)
Sep 24, 2013 10.66 10.76 10.57 10.66 843,003 +0.04(+0.34%)
Sep 23, 2013 10.53 10.66 10.47 10.62 1,187,122 +0.05(+0.43%)
Sep 20, 2013 10.50 10.66 10.47 10.57 2,532,727 +0.11(+1.04%)
Sep 19, 2013 10.38 10.51 10.10 10.47 1,302,092 +0.09(+0.87%)
Sep 18, 2013 10.34 10.42 10.20 10.37 787,648 +0.05(+0.44%)
Sep 17, 2013 10.34 10.35 10.23 10.33 822,878 -0.01(-0.09%)
Sep 16, 2013 10.27 10.36 10.16 10.34 881,253 +0.15(+1.51%)
Sep 13, 2013 10.23 10.30 10.13 10.18 518,061 +0.02(+0.18%)
Sep 12, 2013 10.30 10.35 10.15 10.17 1,049,362 -0.14(-1.32%)
Sep 11, 2013 10.37 10.40 10.27 10.30 402,165 -0.05(-0.53%)
Sep 10, 2013 10.34 10.39 10.27 10.36 520,337 +0.08(+0.80%)
Sep 09, 2013 10.07 10.29 10.03 10.27 412,192 +0.24(+2.44%)
Sep 06, 2013 10.18 10.20 9.903 10.03 609,710 -0.11(-1.07%)
Sep 05, 2013 10.13 10.23 10.10 10.14 669,882 +0.01(+0.09%)
Sep 04, 2013 10.07 10.22 10.01 10.13 1,057,550 +0.06(+0.63%)
Sep 03, 2013 10.33 10.43 9.890 10.07 1,587,877 -0.05(-0.45%)
Aug 30, 2013 10.41 10.41 10.06 10.11 961,083 -0.33(-3.13%)
Aug 29, 2013 10.29 10.57 10.29 10.44 434,370 +0.14(+1.32%)
Aug 28, 2013 10.47 10.47 10.25 10.30 810,700 -0.20(-1.90%)
Aug 27, 2013 10.65 10.74 10.44 10.50 1,047,994 -0.32(-2.93%)
Aug 26, 2013 10.83 10.86 10.72 10.82 762,564 -0.01(-0.08%)
Aug 23, 2013 10.88 10.88 10.76 10.83 650,554 -0.05(-0.42%)
Aug 22, 2013 10.63 10.89 10.63 10.87 540,089 +0.25(+2.39%)
Aug 21, 2013 10.66 10.75 10.54 10.62 746,878 -0.08(-0.76%)
Aug 20, 2013 10.47 10.70 10.44 10.70 668,580 +0.27(+2.61%)
Aug 19, 2013 10.35 10.57 10.33 10.43 1,032,668 +0.08(+0.79%)
Aug 16, 2013 10.41 10.57 10.35 10.35 976,836 -0.14(-1.30%)
Aug 15, 2013 10.80 10.85 10.45 10.48 1,439,586 -0.43(-3.91%)
Aug 14, 2013 11.08 11.08 10.83 10.91 897,187 -0.20(-1.80%)
Aug 13, 2013 10.91 11.13 10.83 11.11 1,114,651 +0.19(+1.74%)
Aug 12, 2013 10.71 10.95 10.67 10.92 920,535 +0.09(+0.84%)
Aug 09, 2013 10.88 10.97 10.71 10.83 717,574 -0.07(-0.67%)
Aug 08, 2013 11.00 11.03 10.81 10.90 845,270 +0.00(+0.00%)
Aug 07, 2013 10.94 10.97 10.83 10.90 1,054,529 -0.05(-0.50%)
Aug 06, 2013 10.93 11.18 10.75 10.96 1,731,994 +0.18(+1.68%)
Aug 05, 2013 10.78 10.86 10.68 10.77 747,160 -0.05(-0.42%)
Aug 02, 2013 10.66 10.89 10.53 10.82 1,736,493 +0.15(+1.36%)
Aug 01, 2013 11.21 11.37 10.49 10.67 3,713,032 -0.37(-3.37%)
Jul 31, 2013 10.81 11.25 10.78 11.05 2,322,842 +0.27(+2.53%)
Jul 30, 2013 10.72 10.81 10.70 10.77 876,718 +0.05(+0.42%)
Jul 29, 2013 10.76 10.93 10.62 10.73 1,423,409 -0.10(-0.92%)
Jul 26, 2013 10.74 10.91 10.71 10.83 988,338 -0.01(-0.08%)
Jul 25, 2013 10.73 10.96 10.73 10.84 1,356,608 +0.06(+0.59%)
Jul 24, 2013 10.97 11.01 10.74 10.77 1,606,248 -0.16(-1.49%)
Jul 23, 2013 10.93 11.04 10.84 10.94 1,158,150 +0.03(+0.25%)
Jul 22, 2013 10.91 10.96 10.81 10.91 906,338 -0.03(-0.25%)
Jul 19, 2013 10.95 11.05 10.76 10.94 2,112,340 -0.05(-0.41%)
Jul 18, 2013 11.06 11.15 10.93 10.98 1,419,482 -0.09(-0.82%)
Jul 17, 2013 11.07 11.22 10.96 11.07 1,371,492 +0.05(+0.41%)
Jul 16, 2013 11.49 11.52 11.02 11.03 2,269,816 -0.44(-3.87%)
Jul 15, 2013 11.43 11.62 11.41 11.47 1,245,377 +0.04(+0.32%)
Jul 12, 2013 11.44 11.64 11.36 11.44 1,374,767 +0.02(+0.16%)
Jul 11, 2013 11.37 11.46 11.24 11.42 2,059,667 +0.06(+0.56%)
Jul 10, 2013 11.49 11.54 11.18 11.35 1,545,353 -0.13(-1.11%)
Jul 09, 2013 11.39 11.54 11.35 11.48 1,410,408 +0.20(+1.77%)
Jul 08, 2013 11.13 11.31 11.02 11.28 1,713,703 +0.17(+1.55%)
Jul 05, 2013 11.04 11.14 10.86 11.11 1,152,176 +0.24(+2.25%)
Jul 03, 2013 10.67 10.95 10.63 10.86 1,209,973 +0.27(+2.57%)
Jul 02, 2013 10.59 10.72 10.51 10.59 2,082,965 -0.02(-0.17%)
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.