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 (%)
Nov 30, 2011 6.250 6.593 6.187 6.566 1,772,054 +0.61(+10.30%)
Nov 29, 2011 6.070 6.097 5.943 5.952 1,592,767 -0.09(-1.49%)
Nov 28, 2011 5.998 6.191 5.943 6.043 1,168,367 +0.17(+2.92%)
Nov 25, 2011 5.980 6.088 5.871 5.871 375,503 -0.15(-2.54%)
Nov 23, 2011 6.187 6.232 5.989 6.025 951,868 -0.23(-3.75%)
Nov 22, 2011 6.241 6.309 6.097 6.259 1,300,404 -0.01(-0.14%)
Nov 21, 2011 6.313 6.376 6.232 6.268 1,010,345 -0.22(-3.34%)
Nov 18, 2011 6.503 6.566 6.421 6.485 1,241,007 +0.02(+0.28%)
Nov 17, 2011 6.385 6.485 6.286 6.467 1,680,278 +0.09(+1.41%)
Nov 16, 2011 6.313 6.566 6.277 6.376 1,569,858 -0.05(-0.84%)
Nov 15, 2011 6.340 6.521 6.250 6.430 709,146 +0.05(+0.85%)
Nov 14, 2011 6.412 6.485 6.313 6.376 714,806 -0.10(-1.53%)
Nov 11, 2011 6.421 6.557 6.358 6.476 1,158,967 +0.17(+2.72%)
Nov 10, 2011 6.376 6.376 6.205 6.304 1,070,753 +0.08(+1.30%)
Nov 09, 2011 6.449 6.494 6.214 6.223 1,396,106 -0.43(-6.50%)
Nov 08, 2011 6.710 6.746 6.494 6.656 1,702,778 +0.03(+0.41%)
Nov 07, 2011 6.719 6.782 6.494 6.629 889,965 -0.10(-1.47%)
Nov 04, 2011 6.728 6.782 6.566 6.728 1,029,724 -0.13(-1.84%)
Nov 03, 2011 6.890 6.963 6.620 6.854 1,260,403 +0.07(+1.06%)
Nov 02, 2011 6.602 6.831 6.566 6.782 1,487,365 +0.32(+5.03%)
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.