Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Times Company (NY: NYT )

54.49 -0.07 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.903 9.939 9.749 9.867 1,680,481 +0.00(+0.00%)
Feb 25, 2010 9.677 9.903 9.614 9.867 1,542,126 -0.08(-0.82%)
Feb 24, 2010 9.704 9.966 9.659 9.948 1,558,418 +0.25(+2.60%)
Feb 23, 2010 9.903 9.921 9.623 9.695 2,183,791 -0.13(-1.29%)
Feb 22, 2010 9.984 10.00 9.740 9.822 3,041,278 -0.12(-1.18%)
Feb 19, 2010 9.912 10.03 9.831 9.939 2,831,416 -0.10(-0.99%)
Feb 18, 2010 10.08 10.18 9.894 10.04 2,757,177 -0.02(-0.18%)
Feb 17, 2010 9.957 10.15 9.957 10.06 3,383,949 +0.05(+0.45%)
Feb 16, 2010 10.40 10.40 9.795 10.01 4,817,711 +0.41(+4.32%)
Feb 12, 2010 9.605 9.596 9.596 9.596 3,028,746 -0.14(-1.48%)
Feb 11, 2010 9.587 9.930 9.470 9.740 4,244,634 +0.16(+1.69%)
Feb 10, 2010 10.50 10.64 9.497 9.578 7,062,900 -0.95(-9.00%)
Feb 09, 2010 10.71 10.81 10.23 10.53 5,102,308 +0.05(+0.52%)
Feb 08, 2010 10.69 10.82 10.45 10.47 3,143,283 -0.23(-2.19%)
Feb 05, 2010 10.77 10.91 10.20 10.71 3,241,056 -0.14(-1.33%)
Feb 04, 2010 11.09 11.17 10.72 10.85 2,256,853 -0.41(-3.68%)
Feb 03, 2010 11.42 12.06 11.24 11.26 2,658,778 -0.18(-1.58%)
Feb 02, 2010 11.36 11.56 11.13 11.45 1,731,167 +0.30(+2.67%)
Feb 01, 2010 11.58 11.66 10.96 11.15 2,997,717 -0.51(-4.33%)
Jan 29, 2010 11.78 12.15 11.59 11.65 2,538,034 -0.08(-0.69%)
Jan 28, 2010 11.97 12.09 11.42 11.73 1,614,648 -0.20(-1.66%)
Jan 27, 2010 11.96 12.57 11.67 11.93 3,280,952 +0.19(+1.61%)
Jan 26, 2010 11.17 11.94 11.17 11.74 3,038,198 +0.46(+4.08%)
Jan 25, 2010 11.45 11.45 10.93 11.28 2,205,657 +0.05(+0.48%)
Jan 22, 2010 11.36 11.88 11.21 11.23 2,368,040 -0.23(-2.05%)
Jan 21, 2010 12.00 12.30 11.45 11.46 3,355,510 -0.54(-4.51%)
Jan 20, 2010 12.11 12.35 11.77 12.00 3,226,621 -0.35(-2.85%)
Jan 19, 2010 12.03 12.37 11.93 12.36 2,249,552 +0.33(+2.78%)
Jan 15, 2010 12.53 12.02 12.02 12.02 2,857,993 -0.56(-4.44%)
Jan 14, 2010 12.42 12.72 12.27 12.58 1,944,214 +0.05(+0.36%)
Jan 13, 2010 12.61 12.68 12.15 12.54 2,749,386 +0.04(+0.29%)
Jan 12, 2010 13.06 13.25 12.26 12.50 3,412,192 -0.73(-5.52%)
Jan 11, 2010 12.73 13.41 12.67 13.23 3,267,468 +0.51(+3.97%)
Jan 08, 2010 12.71 12.80 12.40 12.73 1,999,577 -0.08(-0.63%)
Jan 07, 2010 12.30 12.82 12.25 12.81 2,498,969 +0.40(+3.20%)
Jan 06, 2010 12.15 12.56 12.06 12.41 2,861,060 +0.27(+2.23%)
Jan 05, 2010 11.77 12.51 11.72 12.14 4,875,234 +0.39(+3.30%)
Jan 04, 2010 11.41 11.90 11.26 11.75 2,811,868 +0.60(+5.42%)
Dec 31, 2009 11.39 11.15 11.15 11.15 2,400,289 -0.24(-2.14%)
Dec 30, 2009 10.91 11.50 10.87 11.39 3,009,405 +0.45(+4.12%)
Dec 29, 2009 11.10 11.19 10.82 10.94 1,680,436 -0.08(-0.74%)
Dec 28, 2009 11.01 11.05 10.92 11.02 1,630,036 +0.05(+0.49%)
Dec 24, 2009 10.90 11.24 10.90 10.97 1,150,239 +0.05(+0.50%)
Dec 23, 2009 10.81 10.92 10.34 10.91 5,152,595 +0.97(+9.70%)
Dec 22, 2009 9.894 10.08 9.650 9.948 2,992,422 +0.22(+2.22%)
Dec 21, 2009 9.632 9.777 9.362 9.731 3,796,976 +0.35(+3.75%)
Dec 18, 2009 9.524 10.02 9.109 9.380 4,534,341 +0.14(+1.46%)
Dec 17, 2009 9.551 9.551 9.226 9.244 2,035,505 -0.32(-3.39%)
Dec 16, 2009 9.037 9.695 9.037 9.569 4,325,617 +0.46(+5.05%)
Dec 15, 2009 8.721 9.127 8.582 9.109 2,865,355 +0.37(+4.23%)
Dec 14, 2009 8.532 8.793 8.523 8.739 2,329,348 +0.45(+5.44%)
Dec 11, 2009 8.279 8.333 8.099 8.288 1,897,992 +0.10(+1.21%)
Dec 10, 2009 8.018 8.406 8.009 8.189 4,931,636 +0.11(+1.34%)
Dec 09, 2009 8.099 8.135 7.874 8.081 2,927,259 -0.05(-0.55%)
Dec 08, 2009 8.027 8.379 7.774 8.126 2,990,082 +0.10(+1.24%)
Dec 07, 2009 7.765 8.144 7.765 8.027 3,373,366 +0.16(+2.06%)
Dec 04, 2009 7.801 8.027 7.522 7.864 1,820,570 +0.15(+1.99%)
Dec 03, 2009 7.765 7.937 7.711 7.711 1,361,966 +0.03(+0.35%)
Dec 02, 2009 7.756 7.919 7.567 7.684 997,031 -0.07(-0.93%)
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.