Indicators

New York Times Company (NY: NYT )

47.98 -0.01 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.112	6.501	5.904	5.967	1,121,266	-0.13(-2.08%)
May 28, 2009	6.022	6.139	5.732	6.094	857,191	+0.14(+2.28%)
May 27, 2009	6.103	6.166	5.904	5.958	848,292	-0.12(-1.93%)
May 26, 2009	6.067	6.320	5.967	6.076	1,222,382	-0.04(-0.59%)
May 22, 2009	5.976	6.221	5.875	6.112	992,342	+0.16(+2.74%)
May 21, 2009	6.058	6.103	5.814	5.949	951,583	-0.18(-2.95%)
May 20, 2009	6.076	6.284	5.985	6.130	1,097,061	+0.21(+3.51%)
May 19, 2009	5.850	6.121	5.768	5.922	775,251	+0.07(+1.24%)
May 18, 2009	5.542	5.868	5.524	5.850	1,181,202	+0.34(+6.24%)
May 15, 2009	5.714	5.850	5.470	5.506	1,190,805	-0.21(-3.64%)
May 14, 2009	5.778	5.936	5.669	5.714	1,222,202	-0.06(-1.10%)
May 13, 2009	6.121	6.230	5.687	5.778	1,814,614	-0.54(-8.58%)
May 12, 2009	6.175	6.410	6.049	6.320	3,475,663	+0.16(+2.64%)
May 11, 2009	5.687	6.293	5.678	6.157	2,370,372	+0.30(+5.09%)
May 08, 2009	5.696	5.868	5.561	5.859	1,461,107	+0.30(+5.37%)
May 07, 2009	5.768	5.805	5.470	5.561	1,409,427	-0.14(-2.54%)
May 06, 2009	5.615	5.850	5.506	5.705	931,665	+0.14(+2.44%)
May 05, 2009	5.325	5.633	5.316	5.570	1,437,906	+0.17(+3.18%)
May 04, 2009	5.000	5.425	4.557	5.398	2,636,243	+0.52(+10.56%)

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.