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 (%)
Nov 30, 2012 7.604 7.604 7.215 7.333 1,913,656 -0.24(-3.11%)
Nov 29, 2012 7.513 7.685 7.432 7.568 1,486,418 +0.12(+1.58%)
Nov 28, 2012 7.224 7.459 7.161 7.450 1,042,542 +0.18(+2.49%)
Nov 27, 2012 7.296 7.405 7.188 7.269 1,149,524 -0.06(-0.86%)
Nov 26, 2012 7.351 7.450 7.224 7.333 880,273 -0.06(-0.86%)
Nov 23, 2012 7.378 7.504 7.315 7.396 398,308 +0.05(+0.61%)
Nov 21, 2012 7.306 7.369 7.152 7.351 940,605 +0.05(+0.62%)
Nov 20, 2012 7.287 7.405 7.179 7.306 1,042,677 +0.01(+0.12%)
Nov 19, 2012 7.369 7.450 7.188 7.296 940,267 +0.01(+0.12%)
Nov 16, 2012 7.089 7.333 6.980 7.287 1,248,631 +0.18(+2.54%)
Nov 15, 2012 7.233 7.337 6.989 7.107 2,631,724 -0.10(-1.38%)
Nov 14, 2012 7.523 7.559 7.197 7.206 1,451,810 -0.29(-3.86%)
Nov 13, 2012 7.387 7.513 7.337 7.495 751,606 +0.08(+1.10%)
Nov 12, 2012 7.604 7.694 7.278 7.414 1,384,205 -0.19(-2.50%)
Nov 09, 2012 7.405 7.703 7.342 7.604 1,779,178 +0.18(+2.44%)
Nov 08, 2012 7.387 7.523 7.378 7.423 1,302,657 +0.05(+0.61%)
Nov 07, 2012 7.767 7.830 7.378 7.378 1,988,796 -0.48(-6.10%)
Nov 06, 2012 7.792 7.875 7.685 7.857 2,011,812 +0.19(+2.48%)
Nov 05, 2012 7.947 8.038 7.649 7.667 3,063,472 -0.27(-3.42%)
Nov 02, 2012 7.929 8.011 7.821 7.938 2,650,043 -0.02(-0.23%)
Nov 01, 2012 7.432 7.966 7.278 7.957 3,482,500 +0.56(+7.58%)
Oct 31, 2012 7.405 7.495 7.224 7.396 2,446,827 -0.01(-0.12%)
Oct 26, 2012 7.523 7.405 7.405 7.405 2,619,474 -0.11(-1.44%)
Oct 25, 2012 9.032 9.069 7.387 7.513 9,751,998 -2.12(-21.97%)
Oct 24, 2012 9.593 9.702 9.503 9.629 2,423,135 +0.08(+0.85%)
Oct 23, 2012 9.702 9.702 9.457 9.548 1,104,810 -0.10(-1.03%)
Oct 19, 2012 9.756 9.765 9.277 9.647 1,858,406 -0.14(-1.48%)
Oct 18, 2012 9.792 10.00 9.711 9.792 986,004 -0.04(-0.37%)
Oct 17, 2012 9.720 9.846 9.629 9.828 709,820 +0.14(+1.49%)
Oct 16, 2012 9.873 9.919 9.602 9.683 1,244,185 -0.15(-1.56%)
Oct 15, 2012 9.421 9.873 9.240 9.837 2,104,456 +0.45(+4.82%)
Oct 12, 2012 9.349 9.403 9.132 9.385 986,140 +0.03(+0.29%)
Oct 11, 2012 9.412 9.611 9.268 9.358 2,406,626 +0.33(+3.71%)
Oct 10, 2012 9.078 9.123 8.888 9.023 898,915 -0.06(-0.70%)
Oct 09, 2012 9.078 9.132 9.005 9.087 951,723 -0.01(-0.10%)
Oct 08, 2012 9.222 9.222 9.042 9.096 1,012,736 -0.19(-2.04%)
Oct 05, 2012 9.087 9.340 9.005 9.286 1,516,356 +0.24(+2.60%)
Oct 04, 2012 8.806 9.051 8.707 9.051 1,186,920 +0.31(+3.52%)
Oct 03, 2012 8.788 8.870 8.707 8.743 541,919 -0.05(-0.62%)
Oct 02, 2012 8.834 8.915 8.743 8.797 634,129 +0.01(+0.10%)
Oct 01, 2012 8.861 8.888 8.680 8.788 1,040,182 -0.04(-0.41%)
Sep 28, 2012 8.897 9.060 8.793 8.825 1,489,880 -0.14(-1.51%)
Sep 27, 2012 8.734 8.978 8.680 8.960 1,150,341 +0.28(+3.23%)
Sep 26, 2012 8.716 8.806 8.598 8.680 969,521 +0.00(+0.00%)
Sep 25, 2012 8.752 8.960 8.662 8.680 1,145,635 +0.01(+0.10%)
Sep 24, 2012 8.635 8.743 8.558 8.671 718,970 +0.01(+0.10%)
Sep 21, 2012 8.725 8.770 8.626 8.662 1,564,826 +0.05(+0.63%)
Sep 20, 2012 8.544 8.617 8.454 8.608 881,580 +0.02(+0.21%)
Sep 19, 2012 8.635 8.779 8.553 8.589 1,278,898 +0.00(+0.00%)
Sep 18, 2012 8.779 8.825 8.544 8.589 1,167,130 -0.19(-2.16%)
Sep 17, 2012 8.806 8.852 8.698 8.779 824,651 -0.08(-0.92%)
Sep 14, 2012 8.806 8.996 8.784 8.861 1,597,446 +0.13(+1.45%)
Sep 13, 2012 8.580 8.852 8.546 8.734 1,268,617 +0.12(+1.36%)
Sep 12, 2012 8.662 8.689 8.499 8.617 981,696 -0.02(-0.21%)
Sep 11, 2012 8.580 8.689 8.499 8.635 1,248,533 +0.05(+0.53%)
Sep 10, 2012 8.635 8.725 8.580 8.589 983,551 -0.07(-0.84%)
Sep 07, 2012 8.680 8.711 8.562 8.662 960,243 +0.05(+0.52%)
Sep 06, 2012 8.418 8.644 8.418 8.617 1,919,611 +0.23(+2.69%)
Sep 05, 2012 8.481 8.571 8.372 8.391 1,677,181 -0.05(-0.64%)
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.