Skip to main content

New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 9.840 10.10 9.840 10.03 3,971,248 +0.16(+1.65%)
Jun 27, 2013 9.885 10.04 9.812 9.867 1,289,234 +0.03(+0.28%)
Jun 26, 2013 9.776 9.876 9.586 9.840 1,708,892 +0.16(+1.69%)
Jun 25, 2013 9.477 9.767 9.386 9.676 2,220,040 +0.32(+3.39%)
Jun 24, 2013 9.332 9.432 9.223 9.359 1,750,690 -0.13(-1.34%)
Jun 21, 2013 9.513 9.622 9.336 9.486 2,815,440 +0.03(+0.29%)
Jun 20, 2013 9.350 9.504 9.223 9.459 1,753,267 -0.03(-0.29%)
Jun 19, 2013 9.577 9.595 9.413 9.486 1,108,444 -0.08(-0.85%)
Jun 18, 2013 9.568 9.640 9.441 9.568 1,114,895 +0.01(+0.09%)
Jun 17, 2013 9.695 9.749 9.518 9.559 1,182,790 -0.05(-0.47%)
Jun 14, 2013 9.731 9.749 9.459 9.604 1,333,072 -0.15(-1.49%)
Jun 13, 2013 9.250 9.858 9.196 9.749 2,820,214 +0.55(+6.02%)
Jun 12, 2013 9.368 9.368 9.155 9.196 849,506 -0.11(-1.17%)
Jun 11, 2013 9.169 9.395 9.114 9.305 1,179,754 -0.05(-0.58%)
Jun 10, 2013 9.350 9.359 9.223 9.359 1,077,914 +0.03(+0.29%)
Jun 07, 2013 9.268 9.432 9.214 9.332 738,719 +0.06(+0.68%)
Jun 06, 2013 9.196 9.273 9.069 9.268 977,454 +0.13(+1.39%)
Jun 05, 2013 9.296 9.413 9.123 9.141 1,455,442 -0.20(-2.14%)
Jun 04, 2013 9.386 9.622 9.205 9.341 1,889,850 -0.05(-0.58%)
Jun 03, 2013 9.586 9.595 9.259 9.395 2,329,444 -0.19(-1.99%)
May 31, 2013 9.704 9.831 9.577 9.586 1,234,783 -0.21(-2.13%)
May 30, 2013 9.749 9.822 9.695 9.794 1,602,118 +0.09(+0.93%)
May 29, 2013 9.513 9.758 9.477 9.704 2,554,555 +0.09(+0.94%)
May 28, 2013 9.513 9.667 9.513 9.613 2,142,247 +0.22(+2.32%)
May 24, 2013 9.178 9.441 9.087 9.395 1,672,936 +0.14(+1.47%)
May 23, 2013 8.788 9.268 8.742 9.259 2,738,561 +0.38(+4.29%)
May 22, 2013 9.332 9.368 8.842 8.878 4,110,808 -0.47(-5.04%)
May 21, 2013 9.069 9.382 9.069 9.350 5,168,237 +0.26(+2.89%)
May 20, 2013 8.969 9.214 8.960 9.087 2,279,308 +0.06(+0.70%)
May 17, 2013 8.842 9.132 8.806 9.023 1,567,119 +0.22(+2.47%)
May 16, 2013 8.770 8.842 8.706 8.806 1,708,721 -0.03(-0.31%)
May 15, 2013 8.779 8.960 8.774 8.833 713,862 +0.06(+0.72%)
May 13, 2013 8.896 8.905 8.760 8.770 1,645,118 -0.16(-1.83%)
May 10, 2013 8.779 8.942 8.751 8.933 1,808,131 +0.20(+2.28%)
May 09, 2013 8.579 8.815 8.561 8.733 1,684,071 +0.21(+2.45%)
May 08, 2013 8.407 8.525 8.352 8.525 985,373 +0.09(+1.08%)
May 07, 2013 8.361 8.488 8.321 8.434 1,167,217 +0.12(+1.42%)
May 06, 2013 8.334 8.443 8.257 8.316 1,649,454 -0.03(-0.33%)
May 03, 2013 8.180 8.443 8.080 8.343 2,873,227 +0.26(+3.25%)
May 02, 2013 7.962 8.171 7.899 8.080 1,240,546 +0.16(+2.06%)
May 01, 2013 7.962 8.043 7.917 7.917 1,537,867 -0.12(-1.47%)
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%)
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.