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

New York Times Company (NY: NYT )

43.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2012 5.741 5.750 5.606 5.705 1,315,071 -0.03(-0.47%)
Apr 27, 2012 5.732 5.778 5.651 5.732 1,475,183 +0.00(+0.00%)
Apr 26, 2012 5.823 5.841 5.723 5.732 1,011,707 -0.12(-2.01%)
Apr 25, 2012 5.805 5.850 5.732 5.850 1,467,573 +0.14(+2.37%)
Apr 24, 2012 5.787 5.832 5.705 5.714 1,116,867 -0.07(-1.25%)
Apr 23, 2012 5.615 5.814 5.615 5.787 1,644,823 +0.05(+0.95%)
Apr 20, 2012 5.859 5.868 5.714 5.732 1,057,188 -0.04(-0.63%)
Apr 19, 2012 5.814 6.013 5.705 5.768 3,356,939 +0.24(+4.42%)
Apr 18, 2012 5.678 5.696 5.524 5.524 1,891,036 -0.21(-3.63%)
Apr 17, 2012 5.669 5.841 5.669 5.732 1,970,626 +0.13(+2.26%)
Apr 16, 2012 5.732 5.741 5.570 5.606 1,375,349 -0.09(-1.59%)
Apr 13, 2012 5.750 5.768 5.624 5.696 1,386,500 -0.11(-1.87%)
Apr 12, 2012 5.723 5.805 5.696 5.805 811,933 +0.09(+1.58%)
Apr 11, 2012 5.750 5.768 5.669 5.714 816,791 +0.04(+0.64%)
Apr 10, 2012 5.750 5.859 5.651 5.678 1,451,501 -0.11(-1.88%)
Apr 09, 2012 5.823 5.850 5.759 5.787 1,127,358 -0.16(-2.74%)
Apr 05, 2012 5.949 6.049 5.949 5.949 875,023 -0.04(-0.60%)
Apr 04, 2012 5.976 6.031 5.877 5.985 991,107 -0.05(-0.75%)
Apr 03, 2012 6.130 6.139 5.976 6.031 1,782,941 -0.09(-1.48%)
Apr 02, 2012 6.103 6.175 6.067 6.121 2,145,335 -0.02(-0.29%)
Mar 30, 2012 6.175 6.202 6.049 6.139 787,457 +0.04(+0.59%)
Mar 29, 2012 6.076 6.121 6.013 6.103 1,057,068 -0.02(-0.30%)
Mar 28, 2012 6.221 6.248 6.022 6.121 1,294,350 -0.11(-1.74%)
Mar 27, 2012 6.356 6.356 6.230 6.230 859,300 -0.14(-2.13%)
Mar 26, 2012 6.230 6.365 6.212 6.365 1,334,231 +0.16(+2.62%)
Mar 23, 2012 5.995 6.202 5.922 6.202 1,141,457 +0.20(+3.31%)
Mar 22, 2012 6.085 6.135 5.967 6.004 1,196,620 -0.16(-2.64%)
Mar 21, 2012 6.248 6.266 6.121 6.166 1,544,377 -0.09(-1.45%)
Mar 20, 2012 6.175 6.266 6.144 6.257 1,097,168 +0.05(+0.73%)
Mar 19, 2012 6.121 6.302 6.067 6.212 1,691,016 +0.06(+1.03%)
Mar 16, 2012 6.148 6.198 6.094 6.148 2,601,597 +0.01(+0.15%)
Mar 15, 2012 5.949 6.139 5.850 6.139 2,192,164 +0.19(+3.19%)
Mar 14, 2012 5.922 5.985 5.768 5.949 1,683,600 -0.01(-0.15%)
Mar 13, 2012 5.940 5.985 5.859 5.958 1,360,042 +0.08(+1.38%)
Mar 12, 2012 6.022 6.058 5.859 5.877 964,058 -0.14(-2.40%)
Mar 09, 2012 6.004 6.049 5.886 6.022 1,247,834 +0.05(+0.76%)
Mar 08, 2012 5.967 5.995 5.850 5.976 1,255,753 +0.08(+1.38%)
Mar 07, 2012 5.967 5.976 5.877 5.895 1,128,747 -0.03(-0.46%)
Mar 06, 2012 5.995 6.031 5.913 5.922 2,098,776 -0.16(-2.67%)
Mar 05, 2012 5.895 6.121 5.877 6.085 1,685,088 +0.16(+2.75%)
Mar 02, 2012 6.067 6.103 5.886 5.922 1,351,649 -0.14(-2.38%)
Mar 01, 2012 6.013 6.112 5.995 6.067 1,721,598 +0.11(+1.82%)
Feb 29, 2012 6.212 6.329 5.922 5.958 2,082,881 -0.21(-3.37%)
Feb 28, 2012 6.329 6.356 6.157 6.166 1,255,730 -0.16(-2.57%)
Feb 27, 2012 6.374 6.465 6.311 6.329 843,233 -0.12(-1.82%)
Feb 24, 2012 6.591 6.609 6.429 6.447 956,213 -0.16(-2.46%)
Feb 23, 2012 6.419 6.618 6.356 6.609 1,223,093 +0.22(+3.39%)
Feb 22, 2012 6.365 6.510 6.347 6.392 843,526 +0.05(+0.71%)
Feb 21, 2012 6.573 6.600 6.293 6.347 1,080,075 -0.24(-3.70%)
Feb 17, 2012 6.510 6.646 6.510 6.591 1,162,470 +0.13(+1.96%)
Feb 16, 2012 6.383 6.664 6.383 6.465 1,980,680 +0.10(+1.56%)
Feb 15, 2012 6.627 6.627 6.302 6.365 1,740,862 -0.23(-3.43%)
Feb 14, 2012 6.673 6.682 6.537 6.591 617,400 -0.10(-1.49%)
Feb 13, 2012 6.664 6.763 6.618 6.691 713,963 +0.13(+1.93%)
Feb 10, 2012 6.655 6.691 6.519 6.564 1,177,987 -0.20(-2.94%)
Feb 09, 2012 6.718 6.799 6.655 6.763 1,337,657 +0.10(+1.49%)
Feb 08, 2012 6.817 6.899 6.646 6.664 1,002,979 -0.11(-1.60%)
Feb 07, 2012 6.781 6.835 6.700 6.772 799,009 -0.05(-0.66%)
Feb 06, 2012 6.917 6.998 6.772 6.817 1,212,070 -0.18(-2.58%)
Feb 03, 2012 6.935 7.125 6.881 6.998 1,239,564 +0.14(+1.98%)
Feb 02, 2012 7.052 7.052 6.772 6.863 1,868,896 -0.07(-1.04%)
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.