New York Times Company (NY: NYT )

43.24 -0.83 (-1.88%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 8.044 8.198 8.017 8.035 1,432,465 -0.01(-0.11%)
Apr 29, 2013 8.117 8.117 7.999 8.044 1,568,174 -0.05(-0.56%)
Apr 26, 2013 8.507 8.570 8.062 8.089 2,073,087 -0.48(-5.61%)
Apr 25, 2013 8.107 8.623 7.908 8.570 4,449,569 +0.41(+5.00%)
Apr 24, 2013 8.135 8.225 8.044 8.162 3,247,989 +0.03(+0.33%)
Apr 23, 2013 8.234 8.253 8.135 8.135 2,766,351 -0.03(-0.33%)
Apr 22, 2013 8.144 8.225 8.017 8.162 1,444,989 +0.06(+0.78%)
Apr 19, 2013 8.207 8.262 8.080 8.098 2,060,512 -0.07(-0.89%)
Apr 18, 2013 8.044 8.225 8.008 8.171 1,831,108 +0.14(+1.69%)
Apr 17, 2013 8.416 8.434 8.026 8.035 1,608,173 -0.46(-5.44%)
Apr 16, 2013 8.488 8.570 8.361 8.497 878,617 +0.12(+1.41%)
Apr 15, 2013 8.887 9.014 8.370 8.380 1,466,257 -0.59(-6.57%)
Apr 12, 2013 9.033 9.105 8.896 8.969 854,824 -0.10(-1.10%)
Apr 11, 2013 8.833 9.078 8.797 9.069 1,362,032 +0.24(+2.77%)
Apr 10, 2013 8.434 8.842 8.434 8.824 999,346 +0.38(+4.51%)
Apr 09, 2013 8.588 8.697 8.434 8.443 580,539 -0.13(-1.48%)
Apr 08, 2013 8.398 8.570 8.375 8.570 537,340 +0.20(+2.38%)
Apr 05, 2013 8.253 8.407 8.162 8.370 962,106 -0.06(-0.75%)
Apr 04, 2013 8.352 8.452 8.307 8.434 682,736 +0.07(+0.87%)
Apr 03, 2013 8.552 8.620 8.330 8.361 1,495,326 -0.20(-2.33%)
Apr 02, 2013 8.624 8.760 8.529 8.561 1,006,877 -0.05(-0.53%)
Apr 01, 2013 8.842 8.896 8.597 8.606 1,130,090 -0.28(-3.16%)
Mar 28, 2013 9.042 9.042 8.833 8.887 960,303 -0.12(-1.31%)
Mar 27, 2013 8.860 9.087 8.788 9.005 2,485,715 +0.04(+0.40%)
Mar 26, 2013 9.123 9.123 8.878 8.969 867,646 -0.08(-0.90%)
Mar 25, 2013 9.060 9.159 8.978 9.051 865,500 +0.00(+0.00%)
Mar 22, 2013 9.069 9.159 9.005 9.051 644,939 +0.01(+0.10%)
Mar 21, 2013 9.078 9.150 8.998 9.042 796,748 -0.15(-1.58%)
Mar 20, 2013 9.033 9.205 8.951 9.187 2,144,045 +0.19(+2.12%)
Mar 19, 2013 8.996 9.087 8.901 8.996 838,527 +0.04(+0.40%)
Mar 18, 2013 8.878 9.023 8.860 8.960 846,481 -0.07(-0.80%)
Mar 15, 2013 9.096 9.114 8.969 9.033 2,037,237 -0.05(-0.60%)
Mar 14, 2013 9.060 9.123 8.978 9.087 1,187,005 +0.03(+0.30%)
Mar 13, 2013 8.924 9.069 8.878 9.060 972,696 +0.15(+1.73%)
Mar 12, 2013 8.806 8.933 8.670 8.906 1,382,554 +0.06(+0.72%)
Mar 11, 2013 8.779 8.924 8.779 8.842 837,159 +0.05(+0.62%)
Mar 08, 2013 8.824 8.824 8.624 8.788 901,559 +0.05(+0.62%)
Mar 07, 2013 8.679 8.742 8.611 8.733 949,072 +0.02(+0.21%)
Mar 06, 2013 8.751 8.838 8.615 8.715 1,663,578 -0.05(-0.52%)
Mar 05, 2013 8.797 8.860 8.615 8.760 976,289 +0.02(+0.21%)
Mar 04, 2013 8.679 8.797 8.615 8.742 1,415,678 +0.06(+0.73%)
Mar 01, 2013 8.679 8.733 8.588 8.679 1,541,552 -0.09(-1.03%)
Feb 28, 2013 8.842 8.978 8.761 8.770 1,752,256 +0.02(+0.21%)
Feb 27, 2013 8.434 8.806 8.434 8.751 1,655,977 +0.30(+3.54%)
Feb 26, 2013 8.343 8.497 8.234 8.452 1,439,872 +0.17(+2.08%)
Feb 25, 2013 8.361 8.425 8.280 8.280 1,809,739 -0.05(-0.54%)
Feb 22, 2013 8.216 8.334 8.071 8.325 2,107,395 +0.25(+3.15%)
Feb 21, 2013 8.189 8.253 7.944 8.071 1,441,680 -0.12(-1.44%)
Feb 20, 2013 8.244 8.561 8.062 8.189 2,033,113 -0.04(-0.44%)
Feb 19, 2013 8.180 8.271 8.117 8.225 578,924 +0.07(+0.89%)
Feb 15, 2013 8.198 8.262 8.126 8.153 1,063,533 +0.01(+0.11%)
Feb 14, 2013 8.053 8.180 7.971 8.144 1,541,491 +0.09(+1.13%)
Feb 13, 2013 7.944 8.062 7.899 8.053 933,842 +0.15(+1.83%)
Feb 12, 2013 7.981 8.053 7.863 7.908 1,684,384 +0.00(+0.00%)
Feb 11, 2013 7.890 7.971 7.799 7.908 1,092,612 +0.05(+0.58%)
Feb 08, 2013 7.718 7.940 7.584 7.863 1,438,062 +0.15(+1.88%)
Feb 07, 2013 7.808 8.597 7.654 7.718 6,615,143 +0.24(+3.28%)
Feb 06, 2013 7.355 7.554 7.319 7.473 2,164,705 -0.09(-1.20%)
Feb 04, 2013 7.926 7.935 7.554 7.563 1,882,950 -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.