Indicators

New York Times Company (NY: NYT )

43.17 -0.08 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.866	7.938	7.541	7.631	1,915,836	-0.29(-3.65%)
Nov 27, 2009	7.676	8.020	7.523	7.920	687,732	-0.21(-2.56%)
Nov 25, 2009	8.065	8.174	8.038	8.128	916,590	+0.10(+1.24%)
Nov 24, 2009	8.038	8.273	7.893	8.029	958,380	-0.03(-0.34%)
Nov 23, 2009	8.110	8.228	7.993	8.056	1,373,250	+0.24(+3.01%)
Nov 20, 2009	8.011	8.011	7.559	7.821	1,127,293	-0.17(-2.15%)
Nov 19, 2009	8.282	8.291	7.857	7.993	1,623,961	-0.37(-4.43%)
Nov 18, 2009	8.553	8.603	8.282	8.363	1,644,284	-0.27(-3.14%)
Nov 17, 2009	8.589	8.662	8.350	8.635	1,103,080	+0.00(+0.00%)
Nov 16, 2009	8.255	8.700	8.110	8.635	1,758,530	+0.54(+6.70%)
Nov 13, 2009	8.174	8.291	8.038	8.092	1,919,830	+0.04(+0.45%)
Nov 12, 2009	8.083	8.318	8.011	8.056	1,831,547	-0.07(-0.89%)
Nov 11, 2009	7.966	8.273	7.966	8.128	2,386,113	+0.29(+3.69%)
Nov 10, 2009	7.767	7.966	7.658	7.839	1,896,235	+0.04(+0.46%)
Nov 09, 2009	7.423	7.871	7.360	7.803	2,287,843	+0.42(+5.63%)
Nov 06, 2009	7.206	7.604	7.206	7.387	2,156,414	-0.08(-1.09%)
Nov 05, 2009	6.971	7.486	6.971	7.468	2,566,569	+0.55(+7.97%)
Nov 04, 2009	7.260	7.459	6.872	6.917	3,184,351	-0.30(-4.14%)
Nov 03, 2009	6.971	7.242	6.817	7.215	3,760,218	+0.18(+2.57%)

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.