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

New York Times Company (NY: NYT )

42.60 +0.83 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
May 28, 2010 8.391 8.553 8.282 8.391 1,623,798 -0.02(-0.22%)
May 27, 2010 8.228 8.409 8.201 8.409 1,417,033 +0.41(+5.08%)
May 26, 2010 8.174 8.255 7.929 8.002 110 -0.09(-1.12%)
May 25, 2010 7.785 8.110 7.622 8.092 2,549,790 +0.01(+0.11%)
May 24, 2010 8.056 8.282 8.011 8.083 2,140,974 -0.05(-0.56%)
May 21, 2010 7.640 8.201 7.586 8.128 4,430,562 +0.31(+3.93%)
May 20, 2010 7.703 8.002 7.658 7.821 4,656,227 -0.42(-5.05%)
May 19, 2010 8.246 8.391 8.092 8.237 2,357,752 -0.06(-0.76%)
May 18, 2010 8.436 8.644 8.300 8.300 2,793,727 -0.07(-0.86%)
May 17, 2010 8.300 8.490 8.047 8.372 1,627,957 +0.10(+1.20%)
May 14, 2010 8.273 8.445 8.165 8.273 1,984,933 -0.24(-2.87%)
May 13, 2010 8.662 8.761 8.504 8.517 1,860,255 -0.19(-2.18%)
May 12, 2010 8.562 8.761 8.418 8.707 2,551,245 +0.22(+2.56%)
May 11, 2010 8.680 8.716 8.472 8.490 3,259,298 +0.03(+0.32%)
May 10, 2010 8.363 8.463 8.300 8.463 2,609,602 +0.38(+4.70%)
May 07, 2010 8.400 8.400 7.857 8.083 4,698,658 -0.11(-1.32%)
May 06, 2010 8.309 8.788 7.830 8.192 553 -0.25(-3.00%)
May 05, 2010 8.544 8.870 8.445 8.445 3,529,263 -0.25(-2.91%)
May 04, 2010 9.060 9.087 8.662 8.698 2,833,082 -0.50(-5.41%)
May 03, 2010 9.032 9.304 9.032 9.195 2,201,934 +0.23(+2.52%)
Apr 30, 2010 9.340 9.448 8.969 8.969 2,742,379 -0.34(-3.69%)
Apr 29, 2010 9.268 9.385 9.114 9.313 2,458,306 +0.11(+1.18%)
Apr 28, 2010 9.494 9.521 9.105 9.204 3,955,867 -0.24(-2.58%)
Apr 27, 2010 10.07 10.14 9.376 9.448 4,963,246 -0.74(-7.28%)
Apr 26, 2010 10.52 10.54 10.14 10.19 2,473,867 -0.31(-2.93%)
Apr 23, 2010 11.07 11.07 10.37 10.50 6,587,243 -0.61(-5.53%)
Apr 22, 2010 11.22 11.37 10.98 11.11 6,138,523 -0.41(-3.53%)
Apr 21, 2010 11.52 11.97 11.37 11.52 5,582 -0.05(-0.47%)
Apr 20, 2010 10.94 11.62 10.94 11.57 5,835,713 +0.62(+5.70%)
Apr 19, 2010 11.12 11.12 10.78 10.95 3,906,760 -0.22(-1.94%)
Apr 16, 2010 11.46 11.57 10.87 11.17 3,127,418 -0.33(-2.83%)
Apr 15, 2010 11.34 11.63 11.32 11.49 2,116,099 +0.15(+1.36%)
Apr 14, 2010 10.80 11.39 10.76 11.34 3,084,599 +0.68(+6.36%)
Apr 13, 2010 10.48 10.76 10.30 10.66 1,399,516 +0.17(+1.64%)
Apr 12, 2010 10.64 10.66 10.36 10.49 1,685,960 -0.14(-1.28%)
Apr 09, 2010 10.32 10.69 10.25 10.62 2,003,864 +0.32(+3.07%)
Apr 08, 2010 10.11 10.40 10.02 10.31 2,825,306 +0.11(+1.06%)
Apr 07, 2010 10.15 10.29 10.07 10.20 1,627,396 +0.03(+0.27%)
Apr 06, 2010 10.18 10.30 10.05 10.17 1,671,016 +0.00(+0.00%)
Apr 05, 2010 9.973 10.33 9.973 10.17 1,463,982 +0.16(+1.63%)
Apr 01, 2010 10.15 10.01 10.01 10.01 1,433,499 -0.05(-0.54%)
Mar 31, 2010 10.14 10.17 10.02 10.06 1,088,896 -0.09(-0.89%)
Mar 30, 2010 10.12 10.20 10.05 10.15 840,176 +0.04(+0.36%)
Mar 29, 2010 10.12 10.24 9.846 10.12 1,872,543 +0.07(+0.72%)
Mar 26, 2010 10.13 10.35 10.02 10.05 2,053,759 +0.00(+0.00%)
Mar 25, 2010 10.12 10.37 9.991 10.05 1,608,014 -0.10(-0.98%)
Mar 24, 2010 10.05 10.18 9.742 10.14 2,447,912 +0.00(+0.00%)
Mar 23, 2010 10.20 10.26 9.991 10.14 1,351,510 -0.03(-0.27%)
Mar 22, 2010 9.891 10.21 9.647 10.17 1,284,642 +0.18(+1.81%)
Mar 19, 2010 9.909 10.44 9.909 9.991 1,618,109 -0.26(-2.56%)
Mar 18, 2010 10.38 10.48 10.17 10.25 1,053,378 -0.07(-0.70%)
Mar 17, 2010 10.31 10.47 10.10 10.33 1,296,721 +0.03(+0.26%)
Mar 16, 2010 10.09 10.30 10.09 10.30 1,153,505 +0.23(+2.24%)
Mar 15, 2010 9.941 10.09 9.909 10.07 1,859,744 -0.35(-3.38%)
Mar 12, 2010 10.47 10.51 10.29 10.42 2,165,532 +0.01(+0.09%)
Mar 11, 2010 10.63 10.63 10.29 10.42 1,100,119 -0.15(-1.45%)
Mar 10, 2010 10.53 10.67 10.44 10.57 1,037,070 -0.01(-0.09%)
Mar 09, 2010 10.60 10.70 10.46 10.58 1,361,765 -0.06(-0.59%)
Mar 08, 2010 10.67 10.74 10.57 10.64 870,663 +0.00(+0.00%)
Mar 05, 2010 10.38 10.69 10.33 10.64 1,611,403 +0.36(+3.52%)
Mar 04, 2010 10.36 10.56 10.22 10.28 1,923,860 -0.08(-0.79%)
Mar 03, 2010 10.48 10.64 10.26 10.36 2,378,168 -0.11(-1.04%)
Mar 02, 2010 10.62 10.62 10.36 10.47 3,170,579 -0.15(-1.45%)
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.