Skip to main content

New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.026 8.298 8.026 8.153 3,694,042 +0.02(+0.22%)
Nov 29, 2010 8.098 8.198 7.935 8.135 4,111,635 -0.04(-0.44%)
Nov 26, 2010 8.316 8.334 8.071 8.171 2,178,695 -0.08(-0.99%)
Nov 24, 2010 8.126 8.253 8.253 8.253 3,295,587 +0.18(+2.25%)
Nov 23, 2010 7.609 8.416 7.609 8.071 9,859,048 +0.36(+4.71%)
Nov 22, 2010 7.373 8.071 7.300 7.708 14,329,156 +0.29(+3.91%)
Nov 19, 2010 7.182 7.464 7.155 7.418 1,689,391 +0.21(+2.89%)
Nov 18, 2010 7.237 7.282 7.056 7.210 1,695,458 +0.11(+1.53%)
Nov 17, 2010 7.001 7.219 6.956 7.101 1,627,752 +0.10(+1.42%)
Nov 16, 2010 7.110 7.255 6.974 7.001 1,797,608 -0.18(-2.53%)
Nov 15, 2010 7.445 7.445 7.173 7.182 2,312,721 -0.23(-3.06%)
Nov 12, 2010 7.572 7.582 7.355 7.409 1,405,514 -0.24(-3.08%)
Nov 11, 2010 7.346 7.663 7.255 7.645 2,195,395 +0.23(+3.06%)
Nov 10, 2010 7.554 7.627 7.391 7.418 2,606,618 -0.11(-1.45%)
Nov 09, 2010 7.727 7.817 7.500 7.527 2,473,057 -0.16(-2.12%)
Nov 08, 2010 8.062 8.071 7.627 7.690 2,741,855 -0.40(-4.93%)
Nov 05, 2010 7.845 8.280 7.845 8.089 4,340,335 +0.26(+3.36%)
Nov 04, 2010 7.300 7.845 7.300 7.826 4,241,479 +0.60(+8.28%)
Nov 03, 2010 6.919 7.246 6.883 7.228 3,304,626 +0.34(+4.87%)
Nov 02, 2010 7.019 7.074 6.883 6.892 2,463,306 -0.08(-1.17%)
Nov 01, 2010 7.056 7.065 6.883 6.974 2,592,103 +0.02(+0.26%)
Oct 29, 2010 6.956 7.010 6.892 6.956 1,654,412 -0.04(-0.52%)
Oct 28, 2010 6.974 7.037 6.874 6.992 1,505,169 +0.07(+1.05%)
Oct 27, 2010 6.947 6.992 6.883 6.919 1,728,974 -0.11(-1.55%)
Oct 25, 2010 7.019 7.137 6.856 7.028 2,598,157 +0.06(+0.91%)
Oct 22, 2010 6.974 7.010 6.811 6.965 1,617,696 +0.00(+0.00%)
Oct 21, 2010 7.101 7.210 6.938 6.965 3,400,450 +0.05(+0.66%)
Oct 20, 2010 7.083 7.110 6.829 6.919 2,948,543 -0.15(-2.05%)
Oct 19, 2010 7.137 7.346 6.965 7.065 3,237,135 -0.23(-3.11%)
Oct 18, 2010 7.527 7.600 7.255 7.291 2,951,468 -0.22(-2.90%)
Oct 15, 2010 7.808 7.817 7.482 7.509 2,751,917 -0.19(-2.47%)
Oct 14, 2010 7.781 7.835 7.604 7.699 1,384,781 -0.07(-0.93%)
Oct 13, 2010 7.772 7.845 7.636 7.772 1,630,481 +0.09(+1.18%)
Oct 12, 2010 7.763 7.917 7.545 7.681 2,382,029 -0.11(-1.40%)
Oct 11, 2010 7.309 7.962 7.309 7.790 4,098,046 +0.52(+7.11%)
Oct 08, 2010 7.273 7.400 6.874 7.273 3,335,081 +0.34(+4.97%)
Oct 07, 2010 7.092 7.092 6.892 6.929 1,800,707 -0.12(-1.67%)
Oct 06, 2010 7.101 7.155 6.929 7.046 1,631,140 -0.08(-1.15%)
Oct 05, 2010 7.137 7.146 7.046 7.128 1,026,669 +0.10(+1.42%)
Oct 04, 2010 7.110 7.119 7.001 7.028 1,526,857 -0.09(-1.27%)
Oct 01, 2010 7.119 7.246 7.074 7.119 1,043,577 +0.10(+1.46%)
Sep 30, 2010 7.022 7.255 7.010 7.016 5,108 -0.07(-0.94%)
Sep 29, 2010 7.028 7.146 6.992 7.083 1,007,196 -0.01(-0.13%)
Sep 28, 2010 7.019 7.092 6.983 7.092 1,445,383 +0.05(+0.77%)
Sep 27, 2010 7.137 7.137 7.001 7.037 2,333,870 -0.03(-0.39%)
Sep 24, 2010 7.182 7.246 7.019 7.065 2,465,354 +0.02(+0.26%)
Sep 23, 2010 7.046 7.065 6.666 7.046 232 +0.29(+4.30%)
Sep 22, 2010 7.046 7.065 6.677 6.756 4,412,515 -0.47(-6.52%)
Sep 21, 2010 7.572 7.572 7.137 7.228 2,594,850 -0.43(-5.57%)
Sep 20, 2010 7.373 7.663 7.337 7.654 1,688,690 +0.36(+4.98%)
Sep 17, 2010 7.291 7.418 7.246 7.291 1,721,520 -0.16(-2.19%)
Sep 15, 2010 7.445 7.518 7.346 7.455 1,458,622 -0.06(-0.84%)
Sep 14, 2010 7.618 7.645 7.436 7.518 868,340 -0.11(-1.43%)
Sep 13, 2010 7.518 7.645 7.482 7.627 1,825,618 +0.17(+2.31%)
Sep 10, 2010 7.518 7.572 7.400 7.455 1,448,873 -0.01(-0.12%)
Sep 09, 2010 7.591 7.627 7.355 7.464 2,227,137 -0.14(-1.79%)
Sep 08, 2010 7.119 7.672 7.074 7.600 110 +0.56(+7.99%)
Sep 07, 2010 7.264 7.355 7.010 7.037 158 -0.31(-4.20%)
Sep 03, 2010 7.219 7.355 7.119 7.346 1,746,785 +0.30(+4.25%)
Sep 02, 2010 6.901 7.046 6.747 7.046 916 +0.21(+3.05%)
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.