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 (%)
Sep 30, 2008 13.17 13.60 12.81 12.96 1,009,827 -0.05(-0.42%)
Sep 29, 2008 13.52 13.60 12.54 13.01 1,260,938 -0.52(-3.82%)
Sep 26, 2008 13.55 13.78 13.12 13.53 0 +0.03(+0.20%)
Sep 25, 2008 13.38 14.05 13.23 13.50 1,253,039 +0.41(+3.12%)
Sep 24, 2008 13.44 13.97 12.99 13.10 856,949 -0.32(-2.37%)
Sep 23, 2008 14.05 14.09 13.16 13.41 1,054,650 +0.26(+2.00%)
Sep 22, 2008 13.48 13.95 12.96 13.15 1,241,566 -0.54(-3.97%)
Sep 19, 2008 14.23 15.19 13.43 13.69 0 -0.14(-0.98%)
Sep 18, 2008 12.51 13.89 12.51 13.83 2,981,496 +1.48(+11.97%)
Sep 17, 2008 12.44 12.88 12.35 12.35 1,707,421 -0.34(-2.64%)
Sep 16, 2008 11.98 13.03 11.98 12.69 1,706,112 +0.45(+3.71%)
Sep 15, 2008 13.25 13.91 12.13 12.23 3,454,422 -1.60(-11.54%)
Sep 12, 2008 13.60 14.56 13.60 13.83 3,719,926 +0.02(+0.13%)
Sep 11, 2008 12.64 13.92 12.64 13.81 3,390,191 +1.15(+9.10%)
Sep 10, 2008 12.87 12.96 12.35 12.66 1,707,725 -0.04(-0.29%)
Sep 09, 2008 13.01 13.59 12.59 12.70 3,099,617 -0.23(-1.75%)
Sep 08, 2008 12.58 12.98 12.51 12.92 1,348,568 +0.62(+5.01%)
Sep 05, 2008 12.02 12.38 11.73 12.31 0 +0.23(+1.88%)
Sep 04, 2008 12.27 12.33 11.62 12.08 2,009,117 -0.29(-2.35%)
Sep 03, 2008 12.01 12.52 11.90 12.37 1,515,895 +0.47(+3.96%)
Sep 02, 2008 11.80 12.51 11.76 11.90 1,029,789 +0.12(+1.00%)
Aug 29, 2008 11.69 11.85 11.64 11.78 0 +0.07(+0.62%)
Aug 28, 2008 11.64 11.76 11.35 11.71 1,369,600 +0.05(+0.39%)
Aug 27, 2008 11.60 11.78 11.36 11.66 970,510 +0.18(+1.58%)
Aug 26, 2008 11.77 11.77 11.35 11.48 1,246,012 -0.20(-1.71%)
Aug 25, 2008 11.95 11.96 11.57 11.68 1,080,413 -0.30(-2.50%)
Aug 22, 2008 11.79 12.17 11.64 11.98 0 +0.11(+0.92%)
Aug 21, 2008 11.49 11.91 11.49 11.87 1,372,406 +0.10(+0.85%)
Aug 20, 2008 12.13 12.20 11.48 11.77 2,184,767 -0.35(-2.92%)
Aug 19, 2008 12.51 12.51 12.02 12.12 1,443,511 -0.41(-3.26%)
Aug 18, 2008 12.61 12.88 12.32 12.53 1,414,849 -0.09(-0.72%)
Aug 15, 2008 12.47 12.90 12.38 12.62 0 +0.31(+2.50%)
Aug 14, 2008 11.54 12.38 11.25 12.32 3,144,598 +0.73(+6.34%)
Aug 13, 2008 12.21 12.21 11.25 11.58 2,634,761 -0.43(-3.55%)
Aug 12, 2008 12.91 12.91 11.87 12.01 2,148,423 -0.77(-6.03%)
Aug 11, 2008 12.06 12.82 12.06 12.78 2,137,072 +0.63(+5.15%)
Aug 08, 2008 11.87 12.30 11.78 12.15 1,358,487 +0.37(+3.16%)
Aug 07, 2008 12.28 12.38 11.73 11.78 1,104,733 -0.46(-3.78%)
Aug 06, 2008 12.42 12.55 12.09 12.24 962,670 +0.02(+0.15%)
Aug 05, 2008 11.81 12.28 11.79 12.22 1,375,959 +0.53(+4.50%)
Aug 04, 2008 11.70 11.77 11.47 11.70 1,001,369 -0.01(-0.08%)
Aug 01, 2008 11.33 13.16 11.33 11.71 2,085,577 +0.29(+2.54%)
Jul 31, 2008 11.38 11.54 11.30 11.42 1,200,794 -0.13(-1.10%)
Jul 30, 2008 11.53 11.73 11.26 11.54 1,390,913 +0.13(+1.11%)
Jul 29, 2008 11.42 11.45 11.02 11.42 1,420,678 +0.39(+3.54%)
Jul 28, 2008 11.16 11.43 11.03 11.03 1,411,227 -0.22(-1.94%)
Jul 25, 2008 11.38 11.47 11.12 11.25 1,589,481 -0.07(-0.64%)
Jul 24, 2008 12.00 12.00 11.31 11.32 1,484,082 -0.65(-5.45%)
Jul 23, 2008 11.83 12.17 11.23 11.97 3,957,451 +0.31(+2.64%)
Jul 22, 2008 11.81 11.88 11.59 11.66 3,080,295 -0.25(-2.13%)
Jul 21, 2008 11.48 12.08 11.44 11.92 2,710,220 +0.44(+3.79%)
Jul 18, 2008 12.07 12.07 11.41 11.48 2,298,997 -0.57(-4.74%)
Jul 17, 2008 11.42 12.05 11.34 12.05 1,436,418 +0.63(+5.56%)
Jul 16, 2008 11.64 11.73 10.96 11.42 4,173,837 -0.24(-2.02%)
Jul 15, 2008 11.85 12.06 11.44 11.65 5,117,145 -0.33(-2.73%)
Jul 14, 2008 12.43 12.43 11.79 11.98 1,930,980 -0.40(-3.22%)
Jul 11, 2008 12.07 12.44 11.82 12.38 2,121,057 +0.03(+0.22%)
Jul 10, 2008 12.65 12.85 12.16 12.35 2,070,937 -0.35(-2.78%)
Jul 09, 2008 13.70 13.70 12.61 12.71 2,354,852 -0.95(-6.97%)
Jul 08, 2008 13.40 13.68 13.24 13.66 933,089 +0.16(+1.21%)
Jul 07, 2008 13.89 13.97 13.39 13.49 1,086,105 -0.32(-2.30%)
Jul 04, 2008 14.30 14.30 13.56 13.81 823,152 +0.00(+0.00%)
Jul 03, 2008 14.30 14.30 13.56 13.81 823,152 -0.01(-0.07%)
Jul 02, 2008 14.27 14.40 13.80 13.82 1,467,338 -0.36(-2.56%)
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.