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

New York Times Company (NY: NYT )

54.49 -0.07 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Dec 31, 2012 7.414 7.729 7.386 7.693 716,710 +0.26(+3.52%)
Dec 28, 2012 7.432 7.540 7.350 7.432 452,361 -0.03(-0.36%)
Dec 27, 2012 7.504 7.621 7.386 7.459 740,680 -0.05(-0.72%)
Dec 26, 2012 7.657 7.666 7.459 7.513 812,539 -0.14(-1.77%)
Dec 24, 2012 7.747 7.774 7.540 7.648 346,052 -0.14(-1.74%)
Dec 21, 2012 7.964 8.018 7.684 7.783 1,410,156 -0.14(-1.82%)
Dec 20, 2012 7.964 7.973 7.846 7.928 639,930 -0.04(-0.45%)
Dec 19, 2012 7.855 8.009 7.774 7.964 970,010 +0.14(+1.73%)
Dec 18, 2012 7.585 7.864 7.549 7.828 1,336,158 +0.24(+3.21%)
Dec 17, 2012 7.540 7.612 7.405 7.585 1,174,119 +0.10(+1.33%)
Dec 14, 2012 7.414 7.612 7.337 7.486 863,394 +0.04(+0.48%)
Dec 13, 2012 7.495 7.540 7.314 7.450 1,129,080 -0.02(-0.24%)
Dec 12, 2012 7.621 7.657 7.450 7.468 873,678 -0.14(-1.78%)
Dec 11, 2012 7.621 7.648 7.549 7.603 972,506 +0.03(+0.36%)
Dec 10, 2012 7.531 7.576 7.450 7.576 534,911 +0.03(+0.36%)
Dec 07, 2012 7.495 7.589 7.424 7.549 414,054 +0.08(+1.09%)
Dec 06, 2012 7.332 7.504 7.319 7.468 684,242 +0.14(+1.84%)
Dec 05, 2012 7.323 7.405 7.251 7.332 767,602 +0.06(+0.87%)
Dec 04, 2012 7.350 7.377 7.206 7.269 2,090,457 -0.05(-0.62%)
Nov 30, 2012 7.585 7.585 7.197 7.314 1,918,450 -0.23(-3.11%)
Nov 29, 2012 7.495 7.666 7.414 7.549 1,490,142 +0.12(+1.58%)
Nov 28, 2012 7.206 7.441 7.143 7.432 1,045,154 +0.18(+2.49%)
Nov 27, 2012 7.278 7.386 7.170 7.251 1,152,404 -0.06(-0.86%)
Nov 26, 2012 7.332 7.432 7.206 7.314 882,478 -0.06(-0.86%)
Nov 23, 2012 7.359 7.486 7.296 7.377 399,306 +0.05(+0.61%)
Nov 21, 2012 7.287 7.350 7.134 7.332 942,961 +0.05(+0.62%)
Nov 20, 2012 7.269 7.386 7.161 7.287 1,045,289 +0.01(+0.12%)
Nov 19, 2012 7.350 7.432 7.170 7.278 942,623 +0.01(+0.12%)
Nov 16, 2012 7.071 7.314 6.963 7.269 1,251,759 +0.18(+2.54%)
Nov 15, 2012 7.215 7.319 6.972 7.089 2,638,317 -0.10(-1.38%)
Nov 14, 2012 7.504 7.540 7.179 7.188 1,455,448 -0.29(-3.86%)
Nov 13, 2012 7.368 7.495 7.319 7.477 753,489 +0.08(+1.10%)
Nov 12, 2012 7.585 7.675 7.260 7.396 1,387,673 -0.19(-2.50%)
Nov 09, 2012 7.386 7.684 7.323 7.585 1,783,636 +0.18(+2.44%)
Nov 08, 2012 7.368 7.504 7.359 7.405 1,305,921 +0.05(+0.61%)
Nov 07, 2012 7.747 7.810 7.359 7.359 1,993,778 -0.48(-6.10%)
Nov 06, 2012 7.773 7.855 7.666 7.837 2,016,852 +0.19(+2.48%)
Nov 05, 2012 7.928 8.018 7.630 7.648 3,071,147 -0.27(-3.42%)
Nov 02, 2012 7.910 7.991 7.801 7.919 2,656,682 -0.02(-0.23%)
Nov 01, 2012 7.414 7.946 7.260 7.937 3,491,225 +0.56(+7.58%)
Oct 31, 2012 7.386 7.477 7.206 7.377 2,452,957 -0.01(-0.12%)
Oct 26, 2012 7.504 7.386 7.386 7.386 2,626,036 -0.11(-1.44%)
Oct 25, 2012 9.010 9.046 7.368 7.495 9,776,430 -2.11(-21.97%)
Oct 24, 2012 9.569 9.677 9.479 9.605 2,429,206 +0.08(+0.85%)
Oct 23, 2012 9.677 9.677 9.434 9.524 1,107,577 -0.10(-1.03%)
Oct 19, 2012 9.731 9.740 9.253 9.623 1,863,062 -0.14(-1.48%)
Oct 18, 2012 9.767 9.979 9.686 9.767 988,474 -0.04(-0.37%)
Oct 17, 2012 9.695 9.822 9.605 9.804 711,599 +0.14(+1.49%)
Oct 16, 2012 9.849 9.894 9.578 9.659 1,247,302 -0.15(-1.56%)
Oct 15, 2012 9.398 9.849 9.217 9.813 2,109,728 +0.45(+4.82%)
Oct 12, 2012 9.326 9.380 9.109 9.362 988,611 +0.03(+0.29%)
Oct 11, 2012 9.389 9.587 9.244 9.335 2,412,655 +0.33(+3.71%)
Oct 10, 2012 9.055 9.100 8.866 9.001 901,167 -0.06(-0.70%)
Oct 09, 2012 9.055 9.109 8.983 9.064 954,108 -0.01(-0.10%)
Oct 08, 2012 9.199 9.199 9.019 9.073 1,015,274 -0.19(-2.04%)
Oct 05, 2012 9.064 9.317 8.983 9.262 1,520,155 +0.23(+2.60%)
Oct 04, 2012 8.784 9.028 8.685 9.028 1,189,893 +0.31(+3.52%)
Oct 03, 2012 8.766 8.848 8.685 8.721 543,277 -0.05(-0.62%)
Oct 02, 2012 8.811 8.893 8.721 8.775 635,718 +0.01(+0.10%)
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.