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

New York Times Company (NY: NYT )

43.19 -0.47 (-1.08%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 30, 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 (%)
Dec 31, 2009 11.42 11.18 11.18 11.18 2,394,290 -0.24(-2.14%)
Dec 30, 2009 10.94 11.53 10.89 11.42 3,001,885 +0.45(+4.12%)
Dec 29, 2009 11.13 11.22 10.85 10.97 1,676,236 -0.08(-0.74%)
Dec 28, 2009 11.04 11.08 10.95 11.05 1,625,963 +0.05(+0.49%)
Dec 24, 2009 10.93 11.27 10.93 10.99 1,147,364 +0.05(+0.50%)
Dec 23, 2009 10.84 10.95 10.36 10.94 5,139,718 +0.97(+9.70%)
Dec 22, 2009 9.919 10.11 9.674 9.973 2,984,944 +0.22(+2.22%)
Dec 21, 2009 9.656 9.801 9.386 9.756 3,787,487 +0.35(+3.75%)
Dec 18, 2009 9.548 10.05 9.132 9.403 4,523,009 +0.14(+1.46%)
Dec 17, 2009 9.575 9.575 9.249 9.268 2,030,418 -0.33(-3.39%)
Dec 16, 2009 9.060 9.720 9.060 9.593 4,314,807 +0.46(+5.05%)
Dec 15, 2009 8.743 9.150 8.603 9.132 2,858,194 +0.37(+4.23%)
Dec 14, 2009 8.553 8.815 8.544 8.761 2,323,527 +0.45(+5.44%)
Dec 11, 2009 8.300 8.354 8.119 8.309 1,893,249 +0.10(+1.21%)
Dec 10, 2009 8.038 8.427 8.029 8.210 4,919,311 +0.11(+1.34%)
Dec 09, 2009 8.119 8.155 7.893 8.101 2,919,944 -0.05(-0.55%)
Dec 08, 2009 8.047 8.400 7.794 8.146 2,982,610 +0.10(+1.24%)
Dec 07, 2009 7.785 8.164 7.785 8.047 3,364,936 +0.16(+2.06%)
Dec 04, 2009 7.821 8.047 7.541 7.884 1,816,021 +0.15(+1.99%)
Dec 03, 2009 7.785 7.957 7.730 7.730 1,358,563 +0.03(+0.35%)
Dec 02, 2009 7.776 7.938 7.586 7.703 994,539 -0.07(-0.93%)
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.