Indicators

New York Times Company (NY: NYT )

44.45 +1.12 (+2.58%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	9.014	9.014	8.806	8.861	963,200	-0.12(-1.31%)
Mar 27, 2013	8.834	9.060	8.761	8.978	2,493,214	+0.04(+0.40%)
Mar 26, 2013	9.096	9.096	8.852	8.942	870,264	-0.08(-0.90%)
Mar 25, 2013	9.032	9.132	8.951	9.023	868,111	+0.00(+0.00%)
Mar 22, 2013	9.042	9.132	8.978	9.023	646,885	+0.01(+0.10%)
Mar 21, 2013	9.051	9.123	8.971	9.014	799,152	-0.14(-1.58%)
Mar 20, 2013	9.005	9.177	8.924	9.159	2,150,513	+0.19(+2.12%)
Mar 19, 2013	8.969	9.060	8.874	8.969	841,057	+0.04(+0.40%)
Mar 18, 2013	8.852	8.996	8.834	8.933	849,035	-0.07(-0.80%)
Mar 15, 2013	9.069	9.087	8.942	9.005	2,043,383	-0.05(-0.60%)
Mar 14, 2013	9.032	9.096	8.951	9.060	1,190,586	+0.03(+0.30%)
Mar 13, 2013	8.897	9.042	8.852	9.032	975,631	+0.15(+1.73%)
Mar 12, 2013	8.779	8.906	8.644	8.879	1,386,725	+0.06(+0.72%)
Mar 11, 2013	8.752	8.897	8.752	8.815	839,685	+0.05(+0.62%)
Mar 08, 2013	8.797	8.797	8.598	8.761	904,279	+0.05(+0.62%)
Mar 07, 2013	8.653	8.716	8.585	8.707	951,936	+0.02(+0.21%)
Mar 06, 2013	8.725	8.811	8.589	8.689	1,668,597	-0.05(-0.52%)
Mar 05, 2013	8.770	8.834	8.589	8.734	979,234	+0.02(+0.21%)
Mar 04, 2013	8.653	8.770	8.589	8.716	1,419,949	+0.06(+0.73%)

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.