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

New York Times Company (NY: NYT )

42.60 +0.83 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
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%)
Mar 01, 2013 8.653 8.707 8.562 8.653 1,546,203 -0.09(-1.03%)
Feb 28, 2013 8.815 8.951 8.734 8.743 1,757,542 +0.02(+0.21%)
Feb 27, 2013 8.409 8.779 8.409 8.725 1,660,973 +0.30(+3.54%)
Feb 26, 2013 8.318 8.472 8.210 8.427 1,444,216 +0.17(+2.08%)
Feb 25, 2013 8.336 8.400 8.255 8.255 1,815,199 -0.05(-0.54%)
Feb 22, 2013 8.192 8.309 8.047 8.300 2,113,753 +0.25(+3.15%)
Feb 21, 2013 8.164 8.228 7.920 8.047 1,446,029 -0.12(-1.44%)
Feb 20, 2013 8.219 8.535 8.038 8.164 2,039,247 -0.04(-0.44%)
Feb 19, 2013 8.155 8.246 8.092 8.201 580,670 +0.07(+0.89%)
Feb 15, 2013 8.174 8.237 8.101 8.128 1,066,742 +0.01(+0.11%)
Feb 14, 2013 8.029 8.155 7.947 8.119 1,546,142 +0.09(+1.13%)
Feb 13, 2013 7.920 8.038 7.875 8.029 936,660 +0.14(+1.83%)
Feb 12, 2013 7.957 8.029 7.839 7.884 1,689,465 +0.00(+0.00%)
Feb 11, 2013 7.866 7.947 7.776 7.884 1,095,908 +0.05(+0.58%)
Feb 08, 2013 7.694 7.916 7.562 7.839 1,442,400 +0.14(+1.88%)
Feb 07, 2013 7.785 8.571 7.631 7.694 6,635,100 +0.24(+3.28%)
Feb 06, 2013 7.333 7.532 7.296 7.450 2,171,236 -0.09(-1.20%)
Feb 04, 2013 7.902 7.911 7.532 7.541 1,888,631 -0.48(-5.98%)
Feb 01, 2013 8.056 8.065 7.902 8.020 1,118,275 +0.01(+0.11%)
Jan 31, 2013 7.830 8.029 7.821 8.011 972,637 +0.17(+2.19%)
Jan 30, 2013 8.029 8.047 7.812 7.839 617,503 -0.21(-2.58%)
Jan 29, 2013 8.219 8.255 8.002 8.047 991,267 -0.16(-1.98%)
Jan 28, 2013 8.183 8.210 7.984 8.210 619,278 +0.02(+0.22%)
Jan 25, 2013 8.345 8.345 8.110 8.192 803,778 -0.08(-0.98%)
Jan 24, 2013 7.947 8.318 7.947 8.273 1,282,654 +0.36(+4.57%)
Jan 23, 2013 7.920 7.966 7.767 7.911 856,956 +0.02(+0.23%)
Jan 22, 2013 7.785 7.893 7.613 7.893 614,255 +0.12(+1.51%)
Jan 18, 2013 7.794 7.821 7.532 7.776 1,310,819 +0.00(+0.00%)
Jan 17, 2013 7.523 7.830 7.486 7.776 1,627,634 +0.26(+3.49%)
Jan 16, 2013 7.468 7.550 7.432 7.513 610,691 +0.00(+0.00%)
Jan 15, 2013 7.586 7.604 7.450 7.513 1,069,375 -0.11(-1.42%)
Jan 14, 2013 7.667 7.667 7.568 7.622 809,698 -0.06(-0.82%)
Jan 11, 2013 7.839 7.866 7.658 7.685 459,110 -0.14(-1.73%)
Jan 10, 2013 7.884 7.893 7.740 7.821 506,080 +0.01(+0.12%)
Jan 09, 2013 7.821 7.884 7.767 7.812 431,613 +0.03(+0.35%)
Jan 08, 2013 7.821 7.848 7.631 7.785 716,536 -0.03(-0.35%)
Jan 07, 2013 7.785 7.929 7.730 7.812 521,826 -0.04(-0.46%)
Jan 04, 2013 8.011 8.011 7.730 7.848 957,810 -0.15(-1.92%)
Jan 03, 2013 7.902 8.183 7.902 8.002 961,642 +0.12(+1.49%)
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.