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

New York Times Company (NY: NYT )

47.99 +0.25 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2009 5.027 5.117 4.882 4.982 783,730 -0.05(-0.90%)
Jun 29, 2009 4.973 5.081 4.801 5.027 939,104 +0.13(+2.58%)
Jun 26, 2009 4.720 4.928 4.557 4.901 3,052,853 +0.17(+3.63%)
Jun 25, 2009 4.656 4.756 4.638 4.729 1,108,263 +0.08(+1.75%)
Jun 24, 2009 4.684 5.063 4.575 4.647 1,255,043 +0.07(+1.58%)
Jun 23, 2009 4.792 4.846 4.548 4.575 1,330,635 -0.22(-4.53%)
Jun 22, 2009 5.208 5.235 4.774 4.792 1,313,288 -0.46(-8.78%)
Jun 19, 2009 5.190 5.334 5.127 5.253 1,392,358 +0.18(+3.57%)
Jun 18, 2009 5.298 5.307 4.955 5.072 1,156,930 -0.18(-3.44%)
Jun 17, 2009 5.398 5.515 5.226 5.253 827,896 -0.21(-3.81%)
Jun 16, 2009 5.524 5.579 5.371 5.461 674,300 -0.04(-0.66%)
Jun 15, 2009 5.669 5.741 5.461 5.497 763,438 -0.19(-3.34%)
Jun 12, 2009 5.787 5.787 5.579 5.687 568,062 +0.14(+2.44%)
Jun 11, 2009 5.470 5.705 5.434 5.551 647,438 +0.02(+0.33%)
Jun 10, 2009 5.705 5.732 5.425 5.533 760,104 -0.14(-2.55%)
Jun 09, 2009 5.687 5.750 5.479 5.678 763,650 -0.05(-0.95%)
Jun 08, 2009 5.714 5.823 5.615 5.732 564,336 -0.14(-2.31%)
Jun 05, 2009 5.877 6.031 5.796 5.868 586,164 +0.04(+0.62%)
Jun 04, 2009 5.714 5.895 5.588 5.832 705,437 +0.12(+2.06%)
Jun 03, 2009 5.841 5.931 5.597 5.714 757,311 -0.17(-2.92%)
Jun 02, 2009 6.202 6.202 5.759 5.886 896,967 -0.32(-5.10%)
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.