New York Times Company (NY: NYT )

55.09 -0.38 (-0.69%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 9.136 9.389 9.055 9.380 1,384,629 +0.29(+3.17%)
Feb 25, 2011 8.875 9.109 8.857 9.091 1,217,766 +0.29(+3.28%)
Feb 24, 2011 8.902 8.992 8.712 8.802 2,087,221 -0.13(-1.41%)
Feb 23, 2011 9.172 9.244 8.902 8.929 1,663,312 -0.25(-2.75%)
Feb 22, 2011 9.506 9.524 9.172 9.181 1,192,439 -0.45(-4.68%)
Feb 18, 2011 9.605 9.668 9.497 9.632 754,942 +0.08(+0.85%)
Feb 17, 2011 9.317 9.578 9.280 9.551 1,301,872 +0.21(+2.22%)
Feb 16, 2011 9.289 9.380 9.190 9.344 1,080,194 +0.13(+1.37%)
Feb 15, 2011 9.271 9.353 9.199 9.217 1,392,114 -0.08(-0.87%)
Feb 14, 2011 9.461 9.488 9.235 9.299 2,007,945 -0.14(-1.43%)
Feb 11, 2011 9.524 9.524 9.289 9.434 1,464,435 -0.13(-1.32%)
Feb 10, 2011 9.479 9.610 9.416 9.560 1,029,771 +0.05(+0.57%)
Feb 09, 2011 9.704 9.731 9.416 9.506 1,499,640 -0.24(-2.50%)
Feb 08, 2011 9.831 9.939 9.596 9.749 1,436,338 -0.08(-0.83%)
Feb 07, 2011 9.587 10.57 9.533 9.831 4,841,729 +0.26(+2.73%)
Feb 04, 2011 9.749 10.01 9.497 9.569 2,506,385 -0.14(-1.49%)
Feb 03, 2011 9.641 9.740 9.118 9.713 4,980,731 +0.03(+0.28%)
Feb 02, 2011 9.335 9.786 9.289 9.686 2,343,537 +0.34(+3.67%)
Feb 01, 2011 9.163 9.470 9.114 9.344 1,555,698 +0.23(+2.47%)
Jan 31, 2011 9.461 9.497 9.037 9.118 3,924,776 -0.38(-3.99%)
Jan 28, 2011 9.740 9.767 9.335 9.497 2,177,509 -0.25(-2.59%)
Jan 27, 2011 9.569 10.03 9.560 9.749 2,207,288 +0.14(+1.41%)
Jan 26, 2011 9.470 9.614 9.362 9.614 1,308,324 +0.15(+1.62%)
Jan 25, 2011 9.596 9.596 9.280 9.461 1,348,133 -0.13(-1.32%)
Jan 24, 2011 9.398 9.596 9.280 9.587 1,594,309 +0.25(+2.71%)
Jan 21, 2011 9.740 9.777 9.326 9.335 1,897,681 -0.35(-3.63%)
Jan 20, 2011 9.109 9.813 9.001 9.686 4,838,612 +0.60(+6.55%)
Jan 19, 2011 9.398 9.425 8.992 9.091 2,478,270 -0.29(-3.08%)
Jan 18, 2011 9.172 9.398 9.118 9.380 1,653,414 +0.15(+1.66%)
Jan 14, 2011 9.100 9.244 9.055 9.226 1,227,960 +0.10(+1.09%)
Jan 13, 2011 9.271 9.416 9.091 9.127 1,759,430 -0.23(-2.41%)
Jan 12, 2011 9.109 9.362 8.920 9.353 2,168,819 +0.29(+3.18%)
Jan 11, 2011 9.208 9.235 8.857 9.064 2,072,068 -0.08(-0.89%)
Jan 10, 2011 9.082 9.172 8.875 9.145 1,542,643 +0.03(+0.30%)
Jan 07, 2011 9.280 9.434 9.019 9.118 2,028,998 -0.18(-1.94%)
Jan 06, 2011 9.416 9.813 9.199 9.299 4,719,596 -0.14(-1.43%)
Jan 05, 2011 9.010 9.488 8.929 9.434 4,676,964 +0.39(+4.29%)
Jan 04, 2011 8.929 9.073 8.902 9.046 2,337,947 +0.15(+1.72%)
Jan 03, 2011 8.902 8.965 8.802 8.893 3,181,653 +0.05(+0.61%)
Dec 31, 2010 8.775 8.893 8.766 8.839 1,049,095 +0.06(+0.72%)
Dec 30, 2010 8.811 8.866 8.613 8.775 1,692,991 -0.04(-0.41%)
Dec 29, 2010 8.866 8.983 8.793 8.811 652,840 -0.01(-0.10%)
Dec 28, 2010 8.875 8.875 8.640 8.820 1,627,146 -0.01(-0.10%)
Dec 27, 2010 8.974 9.001 8.811 8.830 1,312,231 -0.15(-1.71%)
Dec 23, 2010 9.010 9.118 8.929 8.983 1,395,491 -0.04(-0.40%)
Dec 22, 2010 8.857 9.028 8.766 9.019 2,242,088 +0.14(+1.52%)
Dec 21, 2010 8.938 8.938 8.631 8.884 2,662,254 -0.03(-0.30%)
Dec 20, 2010 8.848 8.929 8.757 8.911 4,111,033 +0.07(+0.82%)
Dec 17, 2010 8.604 8.906 8.604 8.839 23,710,128 +0.20(+2.30%)
Dec 16, 2010 8.559 8.649 8.469 8.640 4,458,709 +0.07(+0.84%)
Dec 15, 2010 8.370 8.577 8.279 8.568 4,513,074 +0.19(+2.26%)
Dec 14, 2010 8.451 8.541 8.311 8.379 2,857,592 -0.05(-0.64%)
Dec 13, 2010 8.685 8.748 8.415 8.433 3,421,349 -0.23(-2.71%)
Dec 10, 2010 8.667 8.694 8.388 8.667 5,696,555 -0.12(-1.33%)
Dec 09, 2010 8.793 8.802 8.586 8.784 2,038,764 +0.05(+0.52%)
Dec 08, 2010 8.839 8.929 8.559 8.739 3,858,786 -0.06(-0.72%)
Dec 07, 2010 8.667 8.929 8.559 8.802 5,672,196 +0.34(+4.05%)
Dec 06, 2010 8.171 8.604 8.117 8.460 3,449,617 +0.20(+2.40%)
Dec 03, 2010 8.126 8.297 8.099 8.261 3,008,184 +0.08(+0.99%)
Dec 02, 2010 8.198 8.207 8.045 8.180 3,060,851 -0.03(-0.33%)
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.