Skip to main content

New York Times Company (NY: NYT )

55.84 -0.06 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 10.75 11.18 10.72 10.98 2,335,687 +0.27(+2.52%)
Jul 30, 2013 10.66 10.75 10.64 10.71 881,566 +0.05(+0.42%)
Jul 29, 2013 10.71 10.87 10.56 10.67 1,431,281 -0.10(-0.92%)
Jul 26, 2013 10.68 10.85 10.65 10.77 993,803 -0.01(-0.08%)
Jul 25, 2013 10.67 10.89 10.67 10.78 1,364,109 +0.06(+0.59%)
Jul 24, 2013 10.91 10.95 10.68 10.71 1,615,130 -0.16(-1.49%)
Jul 23, 2013 10.87 10.98 10.78 10.88 1,164,554 +0.03(+0.25%)
Jul 22, 2013 10.85 10.89 10.75 10.85 911,350 -0.03(-0.25%)
Jul 19, 2013 10.89 10.99 10.70 10.88 2,124,020 -0.05(-0.41%)
Jul 18, 2013 11.00 11.08 10.87 10.92 1,427,331 -0.09(-0.82%)
Jul 17, 2013 11.01 11.16 10.90 11.01 1,379,076 +0.05(+0.41%)
Jul 16, 2013 11.43 11.45 10.96 10.97 2,282,368 -0.44(-3.87%)
Jul 15, 2013 11.36 11.55 11.35 11.41 1,252,263 +0.04(+0.32%)
Jul 12, 2013 11.37 11.58 11.30 11.37 1,382,369 +0.02(+0.16%)
Jul 11, 2013 11.31 11.40 11.17 11.35 2,071,056 +0.06(+0.56%)
Jul 10, 2013 11.43 11.47 11.12 11.29 1,553,898 -0.13(-1.11%)
Jul 09, 2013 11.33 11.47 11.28 11.42 1,418,207 +0.20(+1.77%)
Jul 08, 2013 11.07 11.25 10.96 11.22 1,723,179 +0.17(+1.55%)
Jul 05, 2013 10.98 11.08 10.80 11.05 1,158,547 +0.24(+2.25%)
Jul 03, 2013 10.62 10.89 10.57 10.80 1,216,664 +0.27(+2.57%)
Jul 02, 2013 10.53 10.66 10.45 10.53 2,094,483 -0.02(-0.17%)
Jul 01, 2013 10.02 10.57 10.02 10.55 2,303,244 +0.58(+5.79%)
Jun 28, 2013 9.786 10.05 9.786 9.975 3,993,208 +0.16(+1.65%)
Jun 27, 2013 9.831 9.984 9.758 9.813 1,296,363 +0.03(+0.28%)
Jun 26, 2013 9.722 9.822 9.533 9.786 1,718,342 +0.16(+1.69%)
Jun 25, 2013 9.425 9.713 9.335 9.623 2,232,316 +0.32(+3.39%)
Jun 24, 2013 9.280 9.380 9.172 9.308 1,760,371 -0.13(-1.34%)
Jun 21, 2013 9.461 9.569 9.285 9.434 2,831,009 +0.03(+0.29%)
Jun 20, 2013 9.299 9.452 9.172 9.407 1,762,962 -0.03(-0.29%)
Jun 19, 2013 9.524 9.542 9.362 9.434 1,114,574 -0.08(-0.85%)
Jun 18, 2013 9.515 9.587 9.389 9.515 1,121,060 +0.01(+0.09%)
Jun 17, 2013 9.641 9.695 9.465 9.506 1,189,330 -0.05(-0.47%)
Jun 14, 2013 9.677 9.695 9.407 9.551 1,340,444 -0.14(-1.49%)
Jun 13, 2013 9.199 9.804 9.145 9.695 2,835,809 +0.55(+6.02%)
Jun 12, 2013 9.317 9.317 9.105 9.145 854,203 -0.11(-1.17%)
Jun 11, 2013 9.118 9.344 9.064 9.253 1,186,278 -0.05(-0.58%)
Jun 10, 2013 9.299 9.308 9.172 9.308 1,083,875 +0.03(+0.29%)
Jun 07, 2013 9.217 9.380 9.163 9.280 742,804 +0.06(+0.68%)
Jun 06, 2013 9.145 9.222 9.019 9.217 982,860 +0.13(+1.39%)
Jun 05, 2013 9.244 9.362 9.073 9.091 1,463,491 -0.20(-2.14%)
Jun 04, 2013 9.335 9.569 9.154 9.289 1,900,300 -0.05(-0.58%)
Jun 03, 2013 9.533 9.542 9.208 9.344 2,342,325 -0.19(-1.99%)
May 31, 2013 9.650 9.777 9.524 9.533 1,241,611 -0.21(-2.13%)
May 30, 2013 9.695 9.767 9.641 9.740 1,610,977 +0.09(+0.93%)
May 29, 2013 9.461 9.704 9.425 9.650 2,568,681 +0.09(+0.94%)
May 28, 2013 9.461 9.614 9.461 9.560 2,154,093 +0.22(+2.32%)
May 24, 2013 9.127 9.389 9.037 9.344 1,682,187 +0.14(+1.47%)
May 23, 2013 8.739 9.217 8.694 9.208 2,753,705 +0.38(+4.29%)
May 22, 2013 9.280 9.317 8.793 8.830 4,133,539 -0.47(-5.04%)
May 21, 2013 9.019 9.330 9.019 9.299 5,196,816 +0.26(+2.89%)
May 20, 2013 8.920 9.163 8.911 9.037 2,291,912 +0.06(+0.70%)
May 17, 2013 8.793 9.082 8.757 8.974 1,575,785 +0.22(+2.47%)
May 16, 2013 8.721 8.793 8.658 8.757 1,718,170 -0.03(-0.31%)
May 15, 2013 8.730 8.911 8.726 8.784 717,810 +0.06(+0.72%)
May 13, 2013 8.848 8.856 8.712 8.721 1,654,215 -0.16(-1.83%)
May 10, 2013 8.730 8.893 8.703 8.884 1,818,130 +0.20(+2.28%)
May 09, 2013 8.532 8.766 8.514 8.685 1,693,383 +0.21(+2.45%)
May 08, 2013 8.361 8.478 8.306 8.478 990,822 +0.09(+1.08%)
May 07, 2013 8.315 8.442 8.275 8.388 1,173,672 +0.12(+1.42%)
May 06, 2013 8.288 8.397 8.212 8.270 1,658,575 -0.03(-0.33%)
May 03, 2013 8.135 8.397 8.036 8.297 2,889,116 +0.26(+3.25%)
May 02, 2013 7.919 8.126 7.855 8.036 1,247,406 +0.16(+2.06%)
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.