Indicators

New York Times Company (NY: NYT )

47.99 +0.25 (+0.52%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.331	4.331	4.033	4.087	1,045,389	-0.09(-2.16%)
Mar 30, 2009	4.521	4.557	4.150	4.177	1,078,409	-0.33(-7.23%)
Mar 26, 2009	4.159	4.503	4.105	4.503	926,565	+0.37(+8.97%)
Mar 25, 2009	4.132	4.430	3.987	4.132	1,718,261	+0.02(+0.44%)
Mar 24, 2009	4.240	4.521	4.087	4.114	2,131,082	-0.18(-4.21%)
Mar 23, 2009	4.159	4.295	4.141	4.295	1,103,656	+0.30(+7.47%)
Mar 20, 2009	4.087	4.096	3.743	3.996	2,244,444	-0.07(-1.78%)
Mar 19, 2009	4.186	4.340	4.005	4.069	1,069,629	+0.06(+1.58%)
Mar 18, 2009	3.761	4.123	3.725	4.005	875,865	+0.18(+4.73%)
Mar 17, 2009	3.797	3.825	3.662	3.825	1,092,181	+0.11(+2.92%)
Mar 16, 2009	3.879	3.933	3.680	3.716	1,767,731	-0.13(-3.29%)
Mar 13, 2009	3.843	3.987	3.707	3.843	0	+0.09(+2.41%)
Mar 12, 2009	3.454	3.933	3.174	3.752	2,818,726	+0.26(+7.51%)
Mar 11, 2009	3.879	3.879	3.382	3.490	2,080,966	-0.14(-3.74%)
Mar 10, 2009	3.589	3.761	3.436	3.626	1,271,469	+0.10(+2.82%)
Mar 09, 2009	3.635	3.915	3.517	3.526	1,267,207	-0.15(-4.18%)
Mar 06, 2009	3.707	3.906	3.508	3.680	0	-0.01(-0.25%)
Mar 05, 2009	3.825	3.888	3.499	3.689	2,776,082	-0.28(-7.06%)
Mar 04, 2009	3.752	4.240	3.671	3.969	1,962,611	+0.33(+8.93%)

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.