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

New York Times Company (NY: NYT )

54.36 -0.20 (-0.37%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 20, 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 (%)
Jan 29, 2010 11.78 12.15 11.59 11.65 2,538,034 -0.08(-0.69%)
Jan 28, 2010 11.97 12.09 11.42 11.73 1,614,648 -0.20(-1.66%)
Jan 27, 2010 11.96 12.57 11.67 11.93 3,280,952 +0.19(+1.61%)
Jan 26, 2010 11.17 11.94 11.17 11.74 3,038,198 +0.46(+4.08%)
Jan 25, 2010 11.45 11.45 10.93 11.28 2,205,657 +0.05(+0.48%)
Jan 22, 2010 11.36 11.88 11.21 11.23 2,368,040 -0.23(-2.05%)
Jan 21, 2010 12.00 12.30 11.45 11.46 3,355,510 -0.54(-4.51%)
Jan 20, 2010 12.11 12.35 11.77 12.00 3,226,621 -0.35(-2.85%)
Jan 19, 2010 12.03 12.37 11.93 12.36 2,249,552 +0.33(+2.78%)
Jan 15, 2010 12.53 12.02 12.02 12.02 2,857,993 -0.56(-4.44%)
Jan 14, 2010 12.42 12.72 12.27 12.58 1,944,214 +0.05(+0.36%)
Jan 13, 2010 12.61 12.68 12.15 12.54 2,749,386 +0.04(+0.29%)
Jan 12, 2010 13.06 13.25 12.26 12.50 3,412,192 -0.73(-5.52%)
Jan 11, 2010 12.73 13.41 12.67 13.23 3,267,468 +0.51(+3.97%)
Jan 08, 2010 12.71 12.80 12.40 12.73 1,999,577 -0.08(-0.63%)
Jan 07, 2010 12.30 12.82 12.25 12.81 2,498,969 +0.40(+3.20%)
Jan 06, 2010 12.15 12.56 12.06 12.41 2,861,060 +0.27(+2.23%)
Jan 05, 2010 11.77 12.51 11.72 12.14 4,875,234 +0.39(+3.30%)
Jan 04, 2010 11.41 11.90 11.26 11.75 2,811,868 +0.60(+5.42%)
Dec 31, 2009 11.39 11.15 11.15 11.15 2,400,289 -0.24(-2.14%)
Dec 30, 2009 10.91 11.50 10.87 11.39 3,009,405 +0.45(+4.12%)
Dec 29, 2009 11.10 11.19 10.82 10.94 1,680,436 -0.08(-0.74%)
Dec 28, 2009 11.01 11.05 10.92 11.02 1,630,036 +0.05(+0.49%)
Dec 24, 2009 10.90 11.24 10.90 10.97 1,150,239 +0.05(+0.50%)
Dec 23, 2009 10.81 10.92 10.34 10.91 5,152,595 +0.97(+9.70%)
Dec 22, 2009 9.894 10.08 9.650 9.948 2,992,422 +0.22(+2.22%)
Dec 21, 2009 9.632 9.777 9.362 9.731 3,796,976 +0.35(+3.75%)
Dec 18, 2009 9.524 10.02 9.109 9.380 4,534,341 +0.14(+1.46%)
Dec 17, 2009 9.551 9.551 9.226 9.244 2,035,505 -0.32(-3.39%)
Dec 16, 2009 9.037 9.695 9.037 9.569 4,325,617 +0.46(+5.05%)
Dec 15, 2009 8.721 9.127 8.582 9.109 2,865,355 +0.37(+4.23%)
Dec 14, 2009 8.532 8.793 8.523 8.739 2,329,348 +0.45(+5.44%)
Dec 11, 2009 8.279 8.333 8.099 8.288 1,897,992 +0.10(+1.21%)
Dec 10, 2009 8.018 8.406 8.009 8.189 4,931,636 +0.11(+1.34%)
Dec 09, 2009 8.099 8.135 7.874 8.081 2,927,259 -0.05(-0.55%)
Dec 08, 2009 8.027 8.379 7.774 8.126 2,990,082 +0.10(+1.24%)
Dec 07, 2009 7.765 8.144 7.765 8.027 3,373,366 +0.16(+2.06%)
Dec 04, 2009 7.801 8.027 7.522 7.864 1,820,570 +0.15(+1.99%)
Dec 03, 2009 7.765 7.937 7.711 7.711 1,361,966 +0.03(+0.35%)
Dec 02, 2009 7.756 7.919 7.567 7.684 997,031 -0.07(-0.93%)
Dec 01, 2009 7.828 7.937 7.648 7.756 1,175,358 +0.14(+1.90%)
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%)
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.