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

Historical Prices

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.