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 28, 2013 8.793 8.929 8.712 8.721 1,761,946 +0.02(+0.21%)
Feb 27, 2013 8.388 8.757 8.388 8.703 1,665,135 +0.30(+3.54%)
Feb 26, 2013 8.297 8.451 8.189 8.406 1,447,835 +0.17(+2.08%)
Feb 25, 2013 8.315 8.379 8.234 8.234 1,819,746 -0.05(-0.54%)
Feb 22, 2013 8.171 8.288 8.027 8.279 2,119,049 +0.25(+3.15%)
Feb 21, 2013 8.144 8.207 7.901 8.027 1,449,652 -0.12(-1.44%)
Feb 20, 2013 8.198 8.514 8.018 8.144 2,044,355 -0.04(-0.44%)
Feb 19, 2013 8.135 8.225 8.072 8.180 582,125 +0.07(+0.89%)
Feb 15, 2013 8.153 8.216 8.081 8.108 1,069,414 +0.01(+0.11%)
Feb 14, 2013 8.009 8.135 7.928 8.099 1,550,015 +0.09(+1.13%)
Feb 13, 2013 7.901 8.018 7.855 8.009 939,006 +0.14(+1.83%)
Feb 12, 2013 7.937 8.009 7.819 7.864 1,693,698 +0.00(+0.00%)
Feb 11, 2013 7.846 7.928 7.756 7.864 1,098,654 +0.05(+0.58%)
Feb 08, 2013 7.675 7.896 7.543 7.819 1,446,014 +0.14(+1.88%)
Feb 07, 2013 7.765 8.550 7.612 7.675 6,651,723 +0.24(+3.28%)
Feb 06, 2013 7.314 7.513 7.278 7.432 2,176,675 -0.09(-1.20%)
Feb 04, 2013 7.883 7.892 7.513 7.522 1,893,363 -0.48(-5.98%)
Feb 01, 2013 8.036 8.045 7.883 8.000 1,121,077 +0.01(+0.11%)
Jan 31, 2013 7.810 8.009 7.801 7.991 975,074 +0.17(+2.19%)
Jan 30, 2013 8.009 8.027 7.792 7.819 619,050 -0.21(-2.58%)
Jan 29, 2013 8.198 8.234 7.982 8.027 993,750 -0.16(-1.98%)
Jan 28, 2013 8.162 8.189 7.964 8.189 620,829 +0.02(+0.22%)
Jan 25, 2013 8.324 8.324 8.090 8.171 805,792 -0.08(-0.98%)
Jan 24, 2013 7.928 8.297 7.928 8.252 1,285,867 +0.36(+4.57%)
Jan 23, 2013 7.901 7.946 7.747 7.892 859,103 +0.02(+0.23%)
Jan 22, 2013 7.765 7.874 7.594 7.874 615,794 +0.12(+1.51%)
Jan 18, 2013 7.774 7.801 7.513 7.756 1,314,103 +0.00(+0.00%)
Jan 17, 2013 7.504 7.810 7.468 7.756 1,631,712 +0.26(+3.49%)
Jan 16, 2013 7.450 7.531 7.414 7.495 612,221 +0.00(+0.00%)
Jan 15, 2013 7.567 7.585 7.432 7.495 1,072,054 -0.11(-1.42%)
Jan 14, 2013 7.648 7.648 7.549 7.603 811,727 -0.06(-0.82%)
Jan 11, 2013 7.819 7.846 7.639 7.666 460,260 -0.14(-1.73%)
Jan 10, 2013 7.864 7.874 7.720 7.801 507,348 +0.01(+0.12%)
Jan 09, 2013 7.801 7.864 7.747 7.792 432,695 +0.03(+0.35%)
Jan 08, 2013 7.801 7.828 7.612 7.765 718,331 -0.03(-0.35%)
Jan 07, 2013 7.765 7.910 7.711 7.792 523,133 -0.04(-0.46%)
Jan 04, 2013 7.991 7.991 7.711 7.828 960,209 -0.15(-1.92%)
Jan 03, 2013 7.883 8.162 7.883 7.982 964,051 +0.12(+1.49%)
Jan 02, 2013 7.842 7.923 7.801 7.864 1,239,450 +0.17(+2.23%)
Dec 31, 2012 7.414 7.729 7.386 7.693 716,710 +0.26(+3.52%)
Dec 28, 2012 7.432 7.540 7.350 7.432 452,361 -0.03(-0.36%)
Dec 27, 2012 7.504 7.621 7.386 7.459 740,680 -0.05(-0.72%)
Dec 26, 2012 7.657 7.666 7.459 7.513 812,539 -0.14(-1.77%)
Dec 24, 2012 7.747 7.774 7.540 7.648 346,052 -0.14(-1.74%)
Dec 21, 2012 7.964 8.018 7.684 7.783 1,410,156 -0.14(-1.82%)
Dec 20, 2012 7.964 7.973 7.846 7.928 639,930 -0.04(-0.45%)
Dec 19, 2012 7.855 8.009 7.774 7.964 970,010 +0.14(+1.73%)
Dec 18, 2012 7.585 7.864 7.549 7.828 1,336,158 +0.24(+3.21%)
Dec 17, 2012 7.540 7.612 7.405 7.585 1,174,119 +0.10(+1.33%)
Dec 14, 2012 7.414 7.612 7.337 7.486 863,394 +0.04(+0.48%)
Dec 13, 2012 7.495 7.540 7.314 7.450 1,129,080 -0.02(-0.24%)
Dec 12, 2012 7.621 7.657 7.450 7.468 873,678 -0.14(-1.78%)
Dec 11, 2012 7.621 7.648 7.549 7.603 972,506 +0.03(+0.36%)
Dec 10, 2012 7.531 7.576 7.450 7.576 534,911 +0.03(+0.36%)
Dec 07, 2012 7.495 7.589 7.424 7.549 414,054 +0.08(+1.09%)
Dec 06, 2012 7.332 7.504 7.319 7.468 684,242 +0.14(+1.84%)
Dec 05, 2012 7.323 7.405 7.251 7.332 767,602 +0.06(+0.87%)
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.