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

New York Times Company (NY: NYT )

42.94 -0.09 (-0.21%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 1, 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 31, 2012 6.049 6.094 5.927 6.013 1,465,249 -0.04(-0.60%)
May 30, 2012 6.121 6.157 5.995 6.049 2,340,334 -0.15(-2.48%)
May 29, 2012 5.976 6.257 5.940 6.202 2,323,184 +0.28(+4.73%)
May 25, 2012 5.931 5.995 5.859 5.922 856,689 +0.01(+0.15%)
May 24, 2012 5.714 5.945 5.669 5.913 1,908,923 +0.21(+3.65%)
May 23, 2012 5.524 5.728 5.488 5.705 1,011,155 +0.14(+2.44%)
May 22, 2012 5.660 5.741 5.515 5.570 991,757 -0.09(-1.60%)
May 21, 2012 5.606 5.687 5.542 5.660 733,273 +0.06(+1.13%)
May 18, 2012 5.714 5.741 5.561 5.597 866,440 -0.12(-2.06%)
May 17, 2012 5.768 5.859 5.696 5.714 1,263,759 -0.04(-0.63%)
May 16, 2012 5.796 5.850 5.732 5.750 709,854 -0.03(-0.47%)
May 15, 2012 5.796 5.877 5.741 5.778 1,099,296 -0.03(-0.47%)
May 14, 2012 5.741 5.877 5.741 5.805 935,834 -0.01(-0.16%)
May 11, 2012 5.832 5.958 5.796 5.814 1,183,575 -0.07(-1.23%)
May 10, 2012 5.796 5.922 5.778 5.886 1,909,399 +0.15(+2.68%)
May 09, 2012 5.542 5.750 5.533 5.732 1,445,665 +0.18(+3.26%)
May 08, 2012 5.380 5.561 5.362 5.551 1,119,379 +0.12(+2.16%)
May 07, 2012 5.362 5.461 5.344 5.434 955,750 +0.03(+0.50%)
May 04, 2012 5.425 5.434 5.316 5.407 1,778,140 -0.07(-1.32%)
May 03, 2012 5.606 5.606 5.443 5.479 865,233 -0.11(-1.94%)
May 02, 2012 5.606 5.651 5.561 5.588 606,188 -0.07(-1.28%)
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.