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

New York Times Company (NY: NYT )

54.87 -0.19 (-0.35%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 19, 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 (%)
Nov 30, 2009 7.846 7.919 7.522 7.612 1,920,635 -0.29(-3.65%)
Nov 27, 2009 7.657 8.000 7.504 7.901 689,455 -0.21(-2.56%)
Nov 25, 2009 8.045 8.153 8.018 8.108 918,886 +0.10(+1.24%)
Nov 24, 2009 8.018 8.252 7.874 8.009 960,781 -0.03(-0.34%)
Nov 23, 2009 8.090 8.207 7.973 8.036 1,376,691 +0.23(+3.01%)
Nov 20, 2009 7.991 7.991 7.540 7.801 1,130,117 -0.17(-2.15%)
Nov 19, 2009 8.261 8.270 7.837 7.973 1,628,029 -0.37(-4.43%)
Nov 18, 2009 8.532 8.582 8.261 8.342 1,648,403 -0.27(-3.14%)
Nov 17, 2009 8.568 8.640 8.329 8.613 1,105,843 +0.00(+0.00%)
Nov 16, 2009 8.234 8.678 8.090 8.613 1,762,936 +0.54(+6.70%)
Nov 13, 2009 8.153 8.270 8.018 8.072 1,924,639 +0.04(+0.45%)
Nov 12, 2009 8.063 8.297 7.991 8.036 1,836,135 -0.07(-0.89%)
Nov 11, 2009 7.946 8.252 7.946 8.108 2,392,091 +0.29(+3.69%)
Nov 10, 2009 7.747 7.946 7.639 7.819 1,900,986 +0.04(+0.46%)
Nov 09, 2009 7.405 7.851 7.341 7.783 2,293,575 +0.41(+5.63%)
Nov 06, 2009 7.188 7.585 7.188 7.368 2,161,816 -0.08(-1.09%)
Nov 05, 2009 6.954 7.468 6.954 7.450 2,572,999 +0.55(+7.97%)
Nov 04, 2009 7.242 7.441 6.854 6.899 3,192,329 -0.30(-4.14%)
Nov 03, 2009 6.954 7.224 6.800 7.197 3,769,639 +0.18(+2.57%)
Nov 02, 2009 7.224 7.504 6.872 7.017 3,277,492 -0.17(-2.38%)
Oct 30, 2009 7.801 7.928 7.188 7.188 3,310,122 -0.74(-9.33%)
Oct 29, 2009 7.801 8.063 7.801 7.928 2,575,337 +0.21(+2.69%)
Oct 28, 2009 8.631 8.676 7.675 7.720 5,056,183 -1.04(-11.84%)
Oct 27, 2009 9.073 9.244 8.676 8.757 2,137,547 -0.33(-3.67%)
Oct 26, 2009 9.795 9.858 8.965 9.091 2,952,285 -0.60(-6.15%)
Oct 23, 2009 9.749 9.831 9.389 9.686 3,792,293 +0.02(+0.19%)
Oct 22, 2009 7.892 9.777 8.577 9.668 7,303,994 +1.78(+22.51%)
Oct 21, 2009 7.801 8.189 7.657 7.892 2,216,311 +0.09(+1.16%)
Oct 20, 2009 7.864 8.009 7.783 7.801 1,393,972 -0.23(-2.92%)
Oct 19, 2009 7.684 8.054 7.423 8.036 1,680,162 +0.39(+5.07%)
Oct 16, 2009 7.729 7.864 7.549 7.648 1,047,691 -0.17(-2.19%)
Oct 15, 2009 7.612 8.045 7.531 7.819 2,381,016 +0.00(+0.00%)
Oct 14, 2009 7.675 7.846 7.359 7.819 1,488,265 +0.32(+4.33%)
Oct 13, 2009 7.522 7.567 7.296 7.495 813,480 -0.07(-0.95%)
Oct 12, 2009 7.792 7.801 7.477 7.567 808,578 -0.08(-1.06%)
Oct 09, 2009 7.729 7.801 7.540 7.648 904,170 -0.10(-1.28%)
Oct 08, 2009 7.314 7.774 7.269 7.747 1,936,679 +0.51(+6.97%)
Oct 07, 2009 7.386 7.414 7.143 7.242 1,929,072 -0.15(-2.07%)
Oct 06, 2009 7.125 7.567 6.981 7.396 2,361,083 +0.35(+4.99%)
Oct 05, 2009 6.611 7.080 6.566 7.044 1,722,995 +0.44(+6.69%)
Oct 02, 2009 6.890 6.918 6.539 6.602 1,451,080 -0.39(-5.55%)
Oct 01, 2009 7.287 7.341 6.854 6.990 1,587,542 -0.33(-4.56%)
Sep 30, 2009 7.531 7.639 7.215 7.323 2,742,950 -0.24(-3.22%)
Sep 29, 2009 7.846 7.991 7.450 7.567 4,709,650 +0.31(+4.22%)
Sep 28, 2009 6.981 7.287 6.918 7.260 1,167,762 +0.24(+3.47%)
Sep 25, 2009 6.981 7.202 6.737 7.017 1,120,619 +0.03(+0.39%)
Sep 24, 2009 7.359 7.386 6.936 6.990 1,408,904 -0.33(-4.56%)
Sep 23, 2009 7.585 7.711 7.287 7.323 1,883,811 -0.23(-2.99%)
Sep 22, 2009 7.423 7.829 7.359 7.549 2,155,461 +0.19(+2.57%)
Sep 21, 2009 7.486 7.486 7.080 7.359 1,431,642 -0.18(-2.39%)
Sep 18, 2009 7.729 7.729 7.441 7.540 2,759,119 -0.05(-0.71%)
Sep 17, 2009 7.919 8.424 7.531 7.594 2,603,945 +0.02(+0.24%)
Sep 16, 2009 7.215 7.991 7.125 7.576 2,621,086 +0.47(+6.60%)
Sep 15, 2009 6.945 7.134 6.827 7.107 1,113,010 +0.14(+1.94%)
Sep 14, 2009 6.927 7.017 6.728 6.972 880,006 -0.05(-0.64%)
Sep 11, 2009 6.981 7.161 6.918 7.017 1,593,791 +0.05(+0.78%)
Sep 10, 2009 6.647 7.044 6.548 6.963 1,559,706 +0.32(+4.75%)
Sep 09, 2009 6.521 6.665 6.439 6.647 762,454 +0.15(+2.36%)
Sep 08, 2009 6.530 6.602 6.376 6.494 772,413 +0.05(+0.84%)
Sep 04, 2009 6.430 6.503 6.187 6.439 844,742 +0.00(+0.00%)
Sep 03, 2009 6.439 6.548 6.259 6.439 708,544 +0.02(+0.28%)
Sep 02, 2009 6.584 7.170 6.349 6.421 1,179,629 -0.16(-2.47%)
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.