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

New York Times Company (NY: NYT )

43.03 -0.19 (-0.44%)
Streaming Delayed Price Updated: 12:26 PM EDT, Apr 24, 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 (%)
Sep 28, 2012 8.897 9.060 8.793 8.825 1,489,880 -0.14(-1.51%)
Sep 27, 2012 8.734 8.978 8.680 8.960 1,150,341 +0.28(+3.23%)
Sep 26, 2012 8.716 8.806 8.598 8.680 969,521 +0.00(+0.00%)
Sep 25, 2012 8.752 8.960 8.662 8.680 1,145,635 +0.01(+0.10%)
Sep 24, 2012 8.635 8.743 8.558 8.671 718,970 +0.01(+0.10%)
Sep 21, 2012 8.725 8.770 8.626 8.662 1,564,826 +0.05(+0.63%)
Sep 20, 2012 8.544 8.617 8.454 8.608 881,580 +0.02(+0.21%)
Sep 19, 2012 8.635 8.779 8.553 8.589 1,278,898 +0.00(+0.00%)
Sep 18, 2012 8.779 8.825 8.544 8.589 1,167,130 -0.19(-2.16%)
Sep 17, 2012 8.806 8.852 8.698 8.779 824,651 -0.08(-0.92%)
Sep 14, 2012 8.806 8.996 8.784 8.861 1,597,446 +0.13(+1.45%)
Sep 13, 2012 8.580 8.852 8.546 8.734 1,268,617 +0.12(+1.36%)
Sep 12, 2012 8.662 8.689 8.499 8.617 981,696 -0.02(-0.21%)
Sep 11, 2012 8.580 8.689 8.499 8.635 1,248,533 +0.05(+0.53%)
Sep 10, 2012 8.635 8.725 8.580 8.589 983,551 -0.07(-0.84%)
Sep 07, 2012 8.680 8.711 8.562 8.662 960,243 +0.05(+0.52%)
Sep 06, 2012 8.418 8.644 8.418 8.617 1,919,611 +0.23(+2.69%)
Sep 05, 2012 8.481 8.571 8.372 8.391 1,677,181 -0.05(-0.64%)
Sep 04, 2012 8.336 8.522 8.228 8.445 1,088,260 +0.14(+1.63%)
Aug 31, 2012 8.372 8.372 8.164 8.309 924,752 +0.03(+0.33%)
Aug 30, 2012 8.345 8.400 8.214 8.282 598,122 -0.10(-1.19%)
Aug 29, 2012 8.291 8.436 8.237 8.381 606,846 +0.14(+1.76%)
Aug 27, 2012 8.327 8.508 8.219 8.237 1,195,723 -0.10(-1.19%)
Aug 24, 2012 8.137 8.372 8.137 8.336 1,137,247 +0.14(+1.65%)
Aug 23, 2012 8.318 8.345 8.110 8.201 1,509,468 -0.12(-1.41%)
Aug 22, 2012 8.381 8.499 8.174 8.318 1,369,914 -0.05(-0.65%)
Aug 21, 2012 8.526 8.653 8.341 8.372 1,713,378 -0.09(-1.07%)
Aug 20, 2012 8.499 8.517 8.309 8.463 1,089,236 -0.04(-0.43%)
Aug 17, 2012 8.463 8.598 8.400 8.499 1,577,129 +0.01(+0.11%)
Aug 16, 2012 8.363 8.499 8.318 8.490 1,390,822 +0.15(+1.84%)
Aug 15, 2012 8.192 8.363 8.128 8.336 1,417,823 +0.12(+1.43%)
Aug 14, 2012 8.282 8.372 8.119 8.219 1,234,797 +0.03(+0.33%)
Aug 13, 2012 8.056 8.246 7.993 8.192 1,170,842 +0.14(+1.80%)
Aug 10, 2012 7.966 8.237 7.857 8.047 2,121,574 +0.06(+0.79%)
Aug 09, 2012 7.758 7.984 7.559 7.984 1,664,404 +0.24(+3.03%)
Aug 08, 2012 7.242 8.011 7.143 7.749 3,504,429 +0.44(+6.06%)
Aug 07, 2012 7.242 7.351 7.188 7.306 1,053,805 +0.11(+1.51%)
Aug 06, 2012 7.043 7.278 7.007 7.197 1,207,203 +0.16(+2.31%)
Aug 03, 2012 7.070 7.170 6.998 7.034 1,143,792 +0.15(+2.23%)
Aug 02, 2012 6.872 7.089 6.817 6.881 1,097,858 -0.02(-0.26%)
Aug 01, 2012 7.061 7.098 6.890 6.899 1,116,496 -0.11(-1.55%)
Jul 31, 2012 7.025 7.107 6.966 7.007 1,293,135 -0.05(-0.77%)
Jul 30, 2012 7.152 7.206 6.971 7.061 1,329,595 -0.09(-1.26%)
Jul 27, 2012 7.080 7.233 6.917 7.152 1,867,047 +0.10(+1.41%)
Jul 26, 2012 6.483 7.206 6.483 7.052 2,526,166 +0.68(+10.64%)
Jul 25, 2012 6.429 6.456 6.329 6.374 1,340,914 +0.00(+0.00%)
Jul 24, 2012 6.501 6.501 6.266 6.374 879,305 -0.08(-1.26%)
Jul 23, 2012 6.555 6.591 6.374 6.456 802,961 -0.24(-3.64%)
Jul 20, 2012 6.709 6.772 6.646 6.700 704,046 -0.06(-0.94%)
Jul 19, 2012 6.872 6.944 6.745 6.763 887,562 -0.08(-1.19%)
Jul 18, 2012 6.745 6.962 6.709 6.844 1,037,337 +0.10(+1.47%)
Jul 17, 2012 6.808 6.853 6.700 6.745 952,509 +0.00(+0.00%)
Jul 16, 2012 6.700 6.872 6.655 6.745 771,100 -0.01(-0.13%)
Jul 13, 2012 6.745 6.863 6.718 6.754 674,312 +0.05(+0.81%)
Jul 12, 2012 6.682 6.763 6.627 6.700 1,088,487 -0.05(-0.67%)
Jul 11, 2012 6.844 6.926 6.646 6.745 1,115,619 -0.06(-0.93%)
Jul 10, 2012 7.034 7.143 6.736 6.808 940,243 -0.15(-2.21%)
Jul 09, 2012 6.944 7.080 6.872 6.962 811,527 +0.02(+0.26%)
Jul 06, 2012 6.944 7.084 6.899 6.944 1,441,877 -0.10(-1.41%)
Jul 05, 2012 7.152 7.215 6.998 7.043 1,324,107 -0.17(-2.38%)
Jul 03, 2012 7.206 7.233 6.998 7.215 1,245,735 +0.02(+0.25%)
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.