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

New York Times Company (NY: NYT )

41.61 -0.58 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2012 8.372 8.372 8.164 8.309 924,752 +0.03(+0.33%)
Aug 30, 2012 8.345 8.400 8.214 8.282 598,122 -0.10(-1.19%)
Aug 29, 2012 8.291 8.436 8.237 8.381 606,846 +0.14(+1.76%)
Aug 27, 2012 8.327 8.508 8.219 8.237 1,195,723 -0.10(-1.19%)
Aug 24, 2012 8.137 8.372 8.137 8.336 1,137,247 +0.14(+1.65%)
Aug 23, 2012 8.318 8.345 8.110 8.201 1,509,468 -0.12(-1.41%)
Aug 22, 2012 8.381 8.499 8.174 8.318 1,369,914 -0.05(-0.65%)
Aug 21, 2012 8.526 8.653 8.341 8.372 1,713,378 -0.09(-1.07%)
Aug 20, 2012 8.499 8.517 8.309 8.463 1,089,236 -0.04(-0.43%)
Aug 17, 2012 8.463 8.598 8.400 8.499 1,577,129 +0.01(+0.11%)
Aug 16, 2012 8.363 8.499 8.318 8.490 1,390,822 +0.15(+1.84%)
Aug 15, 2012 8.192 8.363 8.128 8.336 1,417,823 +0.12(+1.43%)
Aug 14, 2012 8.282 8.372 8.119 8.219 1,234,797 +0.03(+0.33%)
Aug 13, 2012 8.056 8.246 7.993 8.192 1,170,842 +0.14(+1.80%)
Aug 10, 2012 7.966 8.237 7.857 8.047 2,121,574 +0.06(+0.79%)
Aug 09, 2012 7.758 7.984 7.559 7.984 1,664,404 +0.24(+3.03%)
Aug 08, 2012 7.242 8.011 7.143 7.749 3,504,429 +0.44(+6.06%)
Aug 07, 2012 7.242 7.351 7.188 7.306 1,053,805 +0.11(+1.51%)
Aug 06, 2012 7.043 7.278 7.007 7.197 1,207,203 +0.16(+2.31%)
Aug 03, 2012 7.070 7.170 6.998 7.034 1,143,792 +0.15(+2.23%)
Aug 02, 2012 6.872 7.089 6.817 6.881 1,097,858 -0.02(-0.26%)
Aug 01, 2012 7.061 7.098 6.890 6.899 1,116,496 -0.11(-1.55%)
Jul 31, 2012 7.025 7.107 6.966 7.007 1,293,135 -0.05(-0.77%)
Jul 30, 2012 7.152 7.206 6.971 7.061 1,329,595 -0.09(-1.26%)
Jul 27, 2012 7.080 7.233 6.917 7.152 1,867,047 +0.10(+1.41%)
Jul 26, 2012 6.483 7.206 6.483 7.052 2,526,166 +0.68(+10.64%)
Jul 25, 2012 6.429 6.456 6.329 6.374 1,340,914 +0.00(+0.00%)
Jul 24, 2012 6.501 6.501 6.266 6.374 879,305 -0.08(-1.26%)
Jul 23, 2012 6.555 6.591 6.374 6.456 802,961 -0.24(-3.64%)
Jul 20, 2012 6.709 6.772 6.646 6.700 704,046 -0.06(-0.94%)
Jul 19, 2012 6.872 6.944 6.745 6.763 887,562 -0.08(-1.19%)
Jul 18, 2012 6.745 6.962 6.709 6.844 1,037,337 +0.10(+1.47%)
Jul 17, 2012 6.808 6.853 6.700 6.745 952,509 +0.00(+0.00%)
Jul 16, 2012 6.700 6.872 6.655 6.745 771,100 -0.01(-0.13%)
Jul 13, 2012 6.745 6.863 6.718 6.754 674,312 +0.05(+0.81%)
Jul 12, 2012 6.682 6.763 6.627 6.700 1,088,487 -0.05(-0.67%)
Jul 11, 2012 6.844 6.926 6.646 6.745 1,115,619 -0.06(-0.93%)
Jul 10, 2012 7.034 7.143 6.736 6.808 940,243 -0.15(-2.21%)
Jul 09, 2012 6.944 7.080 6.872 6.962 811,527 +0.02(+0.26%)
Jul 06, 2012 6.944 7.084 6.899 6.944 1,441,877 -0.10(-1.41%)
Jul 05, 2012 7.152 7.215 6.998 7.043 1,324,107 -0.17(-2.38%)
Jul 03, 2012 7.206 7.233 6.998 7.215 1,245,735 +0.02(+0.25%)
Jul 02, 2012 7.125 7.197 6.989 7.197 1,265,455 +0.14(+2.05%)
Jun 29, 2012 7.080 7.188 6.926 7.052 2,314,254 +0.13(+1.83%)
Jun 28, 2012 6.646 6.926 6.546 6.926 2,595,193 +0.23(+3.37%)
Jun 27, 2012 6.248 6.700 6.221 6.700 3,538,772 +0.50(+8.02%)
Jun 26, 2012 6.067 6.275 5.985 6.202 1,060,302 +0.18(+3.00%)
Jun 25, 2012 6.094 6.139 6.022 6.022 514,893 -0.21(-3.34%)
Jun 22, 2012 6.239 6.311 6.121 6.230 901,022 +0.05(+0.73%)
Jun 21, 2012 6.320 6.329 6.085 6.184 707,129 -0.10(-1.58%)
Jun 20, 2012 6.329 6.338 6.212 6.284 659,960 -0.02(-0.29%)
Jun 19, 2012 6.221 6.347 6.085 6.302 1,208,259 +0.14(+2.20%)
Jun 18, 2012 5.995 6.175 5.976 6.166 1,139,805 +0.14(+2.25%)
Jun 15, 2012 5.958 6.049 5.796 6.031 1,603,410 +0.11(+1.83%)
Jun 14, 2012 5.814 5.922 5.759 5.922 964,166 +0.14(+2.34%)
Jun 13, 2012 5.922 5.927 5.750 5.787 969,729 -0.14(-2.29%)
Jun 12, 2012 5.868 5.922 5.723 5.922 1,469,986 +0.10(+1.71%)
Jun 11, 2012 6.130 6.139 5.823 5.823 1,214,452 -0.25(-4.17%)
Jun 08, 2012 5.976 6.103 5.904 6.076 522,208 +0.10(+1.66%)
Jun 07, 2012 6.184 6.202 5.859 5.976 1,382,018 -0.09(-1.49%)
Jun 06, 2012 5.922 6.076 5.904 6.067 631,193 +0.19(+3.23%)
Jun 05, 2012 5.651 5.886 5.651 5.877 890,447 +0.17(+3.01%)
Jun 04, 2012 5.778 5.832 5.642 5.705 741,171 -0.05(-0.79%)
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.