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

New York Times Company (NY: NYT )

55.84 -0.06 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 27, 2009 3.680 3.779 3.544 3.725 0 -0.06(-1.67%)
Feb 26, 2009 3.590 3.788 3.490 3.788 2,039,470 +0.22(+6.06%)
Feb 25, 2009 3.553 3.680 3.148 3.571 1,671,211 +0.01(+0.25%)
Feb 24, 2009 3.553 3.761 3.445 3.562 2,106,254 -0.04(-1.00%)
Feb 23, 2009 3.653 3.707 3.535 3.599 1,735,893 -0.07(-1.97%)
Feb 20, 2009 3.130 3.734 3.103 3.671 0 +0.51(+15.95%)
Feb 19, 2009 4.807 3.626 3.121 3.166 1,583,643 -0.18(-5.39%)
Feb 18, 2009 3.409 3.454 3.292 3.346 915,754 -0.05(-1.59%)
Feb 17, 2009 3.553 3.553 3.364 3.400 963,160 -0.26(-7.14%)
Feb 13, 2009 3.896 3.896 3.599 3.662 1,113,710 -0.23(-5.80%)
Feb 12, 2009 3.860 3.896 3.653 3.887 931,546 -0.02(-0.46%)
Feb 11, 2009 3.815 3.986 3.770 3.905 950,872 +0.09(+2.36%)
Feb 10, 2009 4.212 4.329 3.815 3.815 2,035,112 -0.44(-10.38%)
Feb 09, 2009 4.600 4.600 4.257 4.257 949,352 -0.30(-6.53%)
Feb 06, 2009 4.401 4.735 4.338 4.555 1,524,052 +0.14(+3.06%)
Feb 05, 2009 4.316 4.464 4.266 4.419 743,659 +0.10(+2.30%)
Feb 04, 2009 4.573 4.609 4.320 4.320 1,127,614 -0.28(-6.08%)
Feb 03, 2009 4.401 4.600 4.221 4.600 1,681,192 +0.22(+4.94%)
Feb 02, 2009 4.446 4.473 4.225 4.383 1,329,647 -0.10(-2.21%)
Jan 30, 2009 5.024 5.141 4.401 4.482 0 -0.54(-10.77%)
Jan 29, 2009 5.321 5.402 4.969 5.024 1,092,265 -0.37(-6.86%)
Jan 28, 2009 5.195 5.583 5.195 5.393 1,624,488 +0.34(+6.79%)
Jan 27, 2009 5.159 5.393 4.996 5.051 1,646,253 -0.11(-2.10%)
Jan 26, 2009 5.087 5.484 5.087 5.159 1,213,906 -0.03(-0.52%)
Jan 23, 2009 4.960 5.339 4.861 5.186 1,450,832 +0.15(+3.05%)
Jan 22, 2009 5.222 5.520 4.888 5.033 1,256,149 -0.38(-7.00%)
Jan 21, 2009 5.425 5.520 5.105 5.411 1,140,175 +0.08(+1.52%)
Jan 20, 2009 5.853 5.943 5.276 5.330 1,435,798 -0.45(-7.80%)
Jan 16, 2009 5.610 5.808 5.348 5.781 0 +0.21(+3.72%)
Jan 15, 2009 5.592 5.763 5.285 5.574 1,495,894 -0.07(-1.28%)
Jan 14, 2009 5.971 6.025 5.610 5.646 1,412,137 -0.50(-8.08%)
Jan 13, 2009 5.980 6.232 5.962 6.142 944,757 +0.05(+0.89%)
Jan 12, 2009 6.313 6.340 6.061 6.088 798,823 -0.28(-4.39%)
Jan 09, 2009 6.638 6.674 6.313 6.367 751,084 -0.23(-3.55%)
Jan 08, 2009 6.602 6.638 6.376 6.602 917,672 -0.02(-0.27%)
Jan 07, 2009 6.773 6.899 6.548 6.620 816,869 -0.32(-4.68%)
Jan 06, 2009 6.899 7.044 6.800 6.945 1,115,941 +0.09(+1.32%)
Jan 05, 2009 6.800 6.945 6.385 6.854 1,070,065 +0.01(+0.13%)
Jan 02, 2009 6.503 6.954 6.503 6.845 0 +0.23(+3.55%)
Jan 01, 2009 6.331 6.782 6.331 6.611 0 +0.00(+0.00%)
Dec 31, 2008 6.331 6.782 6.331 6.611 2,002,692 +0.28(+4.42%)
Dec 30, 2008 6.241 6.476 6.061 6.331 1,234,770 +0.00(+0.00%)
Dec 29, 2008 6.133 6.385 5.511 6.331 1,610,608 +0.02(+0.29%)
Dec 26, 2008 5.420 6.340 5.087 6.313 1,765,406 +0.90(+16.67%)
Dec 24, 2008 5.700 5.700 5.375 5.411 725,327 -0.30(-5.21%)
Dec 23, 2008 6.151 6.268 5.646 5.709 2,598,488 -0.30(-4.96%)
Dec 22, 2008 5.844 6.061 5.790 6.007 1,911,708 +0.05(+0.91%)
Dec 19, 2008 6.530 6.530 5.673 5.952 4,111,550 -0.05(-0.90%)
Dec 18, 2008 6.250 6.394 5.962 6.007 1,324,126 -0.24(-3.90%)
Dec 17, 2008 6.358 6.376 6.223 6.250 2,147,183 -0.19(-2.94%)
Dec 16, 2008 6.458 6.647 6.142 6.439 2,147,991 +0.03(+0.42%)
Dec 15, 2008 6.692 6.692 6.079 6.412 1,901,369 -0.27(-4.05%)
Dec 12, 2008 6.449 6.710 6.331 6.683 1,507,819 +0.03(+0.41%)
Dec 11, 2008 6.539 6.963 6.421 6.656 1,622,360 +0.08(+1.23%)
Dec 10, 2008 6.692 6.764 6.115 6.575 1,686,364 -0.05(-0.82%)
Dec 09, 2008 6.313 7.017 6.313 6.629 1,389,962 -0.45(-6.37%)
Dec 08, 2008 7.026 8.000 6.854 7.080 2,310,290 +0.19(+2.75%)
Dec 05, 2008 7.251 7.278 6.521 6.890 2,186,630 -0.27(-3.78%)
Dec 04, 2008 6.908 7.396 6.836 7.161 2,272,669 +0.17(+2.45%)
Dec 03, 2008 6.647 7.134 6.331 6.990 2,067,489 +0.51(+7.79%)
Dec 02, 2008 6.358 6.629 6.187 6.485 2,689,734 +0.20(+3.16%)
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.