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 (%)
Dec 31, 2009 11.45 11.21 11.21 11.21 2,387,089 -0.24(-2.14%)
Dec 30, 2009 10.97 11.56 10.93 11.45 2,992,855 +0.45(+4.12%)
Dec 29, 2009 11.16 11.25 10.88 11.00 1,671,194 -0.08(-0.74%)
Dec 28, 2009 11.07 11.11 10.98 11.08 1,621,072 +0.05(+0.49%)
Dec 24, 2009 10.96 11.30 10.96 11.03 1,143,913 +0.05(+0.50%)
Dec 23, 2009 10.87 10.98 10.39 10.97 5,124,259 +0.97(+9.70%)
Dec 22, 2009 9.948 10.14 9.704 10.00 2,975,966 +0.22(+2.22%)
Dec 21, 2009 9.685 9.831 9.414 9.785 3,776,095 +0.35(+3.75%)
Dec 18, 2009 9.577 10.08 9.159 9.432 4,509,405 +0.14(+1.46%)
Dec 17, 2009 9.604 9.604 9.277 9.296 2,024,311 -0.33(-3.39%)
Dec 16, 2009 9.087 9.749 9.087 9.622 4,301,829 +0.46(+5.05%)
Dec 15, 2009 8.770 9.178 8.629 9.159 2,849,597 +0.37(+4.23%)
Dec 14, 2009 8.579 8.842 8.570 8.788 2,316,538 +0.45(+5.44%)
Dec 11, 2009 8.325 8.380 8.144 8.334 1,887,554 +0.10(+1.21%)
Dec 10, 2009 8.062 8.452 8.053 8.234 4,904,515 +0.11(+1.34%)
Dec 09, 2009 8.144 8.180 7.917 8.126 2,911,161 -0.05(-0.56%)
Dec 08, 2009 8.071 8.425 7.817 8.171 2,973,639 +0.10(+1.24%)
Dec 07, 2009 7.808 8.189 7.808 8.071 3,354,815 +0.16(+2.06%)
Dec 04, 2009 7.845 8.071 7.563 7.908 1,810,558 +0.15(+1.99%)
Dec 03, 2009 7.808 7.981 7.754 7.754 1,354,476 +0.03(+0.35%)
Dec 02, 2009 7.799 7.962 7.609 7.727 991,548 -0.07(-0.93%)
Dec 01, 2009 7.872 7.981 7.690 7.799 1,168,895 +0.15(+1.90%)
Nov 30, 2009 7.890 7.962 7.563 7.654 1,910,073 -0.29(-3.65%)
Nov 27, 2009 7.699 8.044 7.545 7.944 685,663 -0.21(-2.56%)
Nov 25, 2009 8.089 8.198 8.062 8.153 913,833 +0.10(+1.24%)
Nov 24, 2009 8.062 8.298 7.917 8.053 955,498 -0.03(-0.34%)
Nov 23, 2009 8.135 8.253 8.017 8.080 1,369,120 +0.24(+3.01%)
Nov 20, 2009 8.035 8.035 7.582 7.845 1,123,902 -0.17(-2.15%)
Nov 19, 2009 8.307 8.316 7.881 8.017 1,619,076 -0.37(-4.43%)
Nov 18, 2009 8.579 8.629 8.307 8.389 1,639,338 -0.27(-3.14%)
Nov 17, 2009 8.615 8.688 8.375 8.661 1,099,762 +0.00(+0.00%)
Nov 16, 2009 8.280 8.726 8.135 8.661 1,753,241 +0.54(+6.70%)
Nov 13, 2009 8.198 8.316 8.062 8.117 1,914,055 +0.04(+0.45%)
Nov 12, 2009 8.107 8.343 8.035 8.080 1,826,038 -0.07(-0.89%)
Nov 11, 2009 7.990 8.298 7.990 8.153 2,378,936 +0.29(+3.69%)
Nov 10, 2009 7.790 7.990 7.681 7.863 1,890,531 +0.04(+0.46%)
Nov 09, 2009 7.445 7.894 7.382 7.826 2,280,962 +0.42(+5.63%)
Nov 06, 2009 7.228 7.627 7.228 7.409 2,149,928 -0.08(-1.09%)
Nov 05, 2009 6.992 7.509 6.992 7.491 2,558,849 +0.55(+7.97%)
Nov 04, 2009 7.282 7.482 6.892 6.938 3,174,773 -0.30(-4.14%)
Nov 03, 2009 6.992 7.264 6.838 7.237 3,748,908 +0.18(+2.57%)
Nov 02, 2009 7.264 7.545 6.911 7.056 3,259,468 -0.17(-2.38%)
Oct 30, 2009 7.845 7.971 7.228 7.228 3,291,919 -0.74(-9.33%)
Oct 29, 2009 7.845 8.107 7.845 7.971 2,561,175 +0.21(+2.69%)
Oct 28, 2009 8.679 8.724 7.718 7.763 5,028,377 -1.04(-11.84%)
Oct 27, 2009 9.123 9.296 8.724 8.806 2,125,792 -0.34(-3.67%)
Oct 26, 2009 9.849 9.912 9.014 9.141 2,936,050 -0.60(-6.15%)
Oct 23, 2009 9.803 9.885 9.441 9.740 3,771,438 +0.02(+0.19%)
Oct 22, 2009 7.935 9.831 8.624 9.722 7,263,827 +1.79(+22.51%)
Oct 21, 2009 7.845 8.234 7.699 7.935 2,204,123 +0.09(+1.16%)
Oct 20, 2009 7.908 8.053 7.826 7.845 1,386,306 -0.24(-2.92%)
Oct 19, 2009 7.727 8.098 7.464 8.080 1,670,922 +0.39(+5.07%)
Oct 16, 2009 7.772 7.908 7.591 7.690 1,041,929 -0.17(-2.19%)
Oct 15, 2009 7.654 8.089 7.572 7.863 2,367,922 +0.00(+0.00%)
Oct 14, 2009 7.718 7.890 7.400 7.863 1,480,081 +0.33(+4.33%)
Oct 13, 2009 7.563 7.609 7.337 7.536 809,006 -0.07(-0.95%)
Oct 12, 2009 7.835 7.845 7.518 7.609 804,131 -0.08(-1.06%)
Oct 09, 2009 7.772 7.845 7.582 7.690 899,198 -0.10(-1.28%)
Oct 08, 2009 7.355 7.817 7.309 7.790 1,926,029 +0.51(+6.97%)
Oct 07, 2009 7.427 7.455 7.182 7.282 1,918,464 -0.15(-2.07%)
Oct 06, 2009 7.164 7.609 7.019 7.436 2,348,099 +0.35(+4.99%)
Oct 05, 2009 6.647 7.119 6.602 7.083 1,713,520 +0.44(+6.69%)
Oct 02, 2009 6.929 6.956 6.575 6.638 1,443,100 -0.39(-5.55%)
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.