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 (%)
Apr 30, 2013 8.020 8.174 7.993 8.011 1,436,786 -0.01(-0.11%)
Apr 29, 2013 8.092 8.092 7.975 8.020 1,572,905 -0.05(-0.56%)
Apr 26, 2013 8.481 8.544 8.038 8.065 2,079,342 -0.48(-5.61%)
Apr 25, 2013 8.083 8.597 7.884 8.544 4,462,993 +0.41(+5.00%)
Apr 24, 2013 8.110 8.201 8.020 8.137 3,257,788 +0.03(+0.33%)
Apr 23, 2013 8.210 8.228 8.110 8.110 2,774,697 -0.03(-0.33%)
Apr 22, 2013 8.119 8.201 7.993 8.137 1,449,348 +0.06(+0.78%)
Apr 19, 2013 8.183 8.237 8.056 8.074 2,066,729 -0.07(-0.89%)
Apr 18, 2013 8.020 8.201 7.984 8.146 1,836,632 +0.14(+1.69%)
Apr 17, 2013 8.391 8.409 8.002 8.011 1,613,025 -0.46(-5.44%)
Apr 16, 2013 8.463 8.544 8.336 8.472 881,267 +0.12(+1.41%)
Apr 15, 2013 8.861 8.987 8.345 8.354 1,470,681 -0.59(-6.57%)
Apr 12, 2013 9.005 9.078 8.870 8.942 857,403 -0.10(-1.10%)
Apr 11, 2013 8.806 9.051 8.770 9.042 1,366,141 +0.24(+2.77%)
Apr 10, 2013 8.409 8.815 8.409 8.797 1,002,361 +0.38(+4.51%)
Apr 09, 2013 8.562 8.671 8.409 8.418 582,291 -0.13(-1.48%)
Apr 08, 2013 8.372 8.544 8.350 8.544 538,962 +0.20(+2.38%)
Apr 05, 2013 8.228 8.381 8.137 8.345 965,009 -0.06(-0.75%)
Apr 04, 2013 8.327 8.427 8.282 8.409 684,796 +0.07(+0.87%)
Apr 03, 2013 8.526 8.594 8.305 8.336 1,499,838 -0.20(-2.33%)
Apr 02, 2013 8.598 8.734 8.504 8.535 1,009,915 -0.05(-0.53%)
Apr 01, 2013 8.815 8.870 8.571 8.580 1,133,500 -0.28(-3.16%)
Mar 28, 2013 9.014 9.014 8.806 8.861 963,200 -0.12(-1.31%)
Mar 27, 2013 8.834 9.060 8.761 8.978 2,493,214 +0.04(+0.40%)
Mar 26, 2013 9.096 9.096 8.852 8.942 870,264 -0.08(-0.90%)
Mar 25, 2013 9.032 9.132 8.951 9.023 868,111 +0.00(+0.00%)
Mar 22, 2013 9.042 9.132 8.978 9.023 646,885 +0.01(+0.10%)
Mar 21, 2013 9.051 9.123 8.971 9.014 799,152 -0.14(-1.58%)
Mar 20, 2013 9.005 9.177 8.924 9.159 2,150,513 +0.19(+2.12%)
Mar 19, 2013 8.969 9.060 8.874 8.969 841,057 +0.04(+0.40%)
Mar 18, 2013 8.852 8.996 8.834 8.933 849,035 -0.07(-0.80%)
Mar 15, 2013 9.069 9.087 8.942 9.005 2,043,383 -0.05(-0.60%)
Mar 14, 2013 9.032 9.096 8.951 9.060 1,190,586 +0.03(+0.30%)
Mar 13, 2013 8.897 9.042 8.852 9.032 975,631 +0.15(+1.73%)
Mar 12, 2013 8.779 8.906 8.644 8.879 1,386,725 +0.06(+0.72%)
Mar 11, 2013 8.752 8.897 8.752 8.815 839,685 +0.05(+0.62%)
Mar 08, 2013 8.797 8.797 8.598 8.761 904,279 +0.05(+0.62%)
Mar 07, 2013 8.653 8.716 8.585 8.707 951,936 +0.02(+0.21%)
Mar 06, 2013 8.725 8.811 8.589 8.689 1,668,597 -0.05(-0.52%)
Mar 05, 2013 8.770 8.834 8.589 8.734 979,234 +0.02(+0.21%)
Mar 04, 2013 8.653 8.770 8.589 8.716 1,419,949 +0.06(+0.73%)
Mar 01, 2013 8.653 8.707 8.562 8.653 1,546,203 -0.09(-1.03%)
Feb 28, 2013 8.815 8.951 8.734 8.743 1,757,542 +0.02(+0.21%)
Feb 27, 2013 8.409 8.779 8.409 8.725 1,660,973 +0.30(+3.54%)
Feb 26, 2013 8.318 8.472 8.210 8.427 1,444,216 +0.17(+2.08%)
Feb 25, 2013 8.336 8.400 8.255 8.255 1,815,199 -0.05(-0.54%)
Feb 22, 2013 8.192 8.309 8.047 8.300 2,113,753 +0.25(+3.15%)
Feb 21, 2013 8.164 8.228 7.920 8.047 1,446,029 -0.12(-1.44%)
Feb 20, 2013 8.219 8.535 8.038 8.164 2,039,247 -0.04(-0.44%)
Feb 19, 2013 8.155 8.246 8.092 8.201 580,670 +0.07(+0.89%)
Feb 15, 2013 8.174 8.237 8.101 8.128 1,066,742 +0.01(+0.11%)
Feb 14, 2013 8.029 8.155 7.947 8.119 1,546,142 +0.09(+1.13%)
Feb 13, 2013 7.920 8.038 7.875 8.029 936,660 +0.14(+1.83%)
Feb 12, 2013 7.957 8.029 7.839 7.884 1,689,465 +0.00(+0.00%)
Feb 11, 2013 7.866 7.947 7.776 7.884 1,095,908 +0.05(+0.58%)
Feb 08, 2013 7.694 7.916 7.562 7.839 1,442,400 +0.14(+1.88%)
Feb 07, 2013 7.785 8.571 7.631 7.694 6,635,100 +0.24(+3.28%)
Feb 06, 2013 7.333 7.532 7.296 7.450 2,171,236 -0.09(-1.20%)
Feb 04, 2013 7.902 7.911 7.532 7.541 1,888,631 -0.48(-5.98%)
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.