Indicators

New York Times Company (NY: NYT )

54.49 -0.07 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.370	8.532	8.261	8.370	1,627,866	-0.02(-0.22%)
May 27, 2010	8.207	8.388	8.180	8.388	1,420,583	+0.41(+5.08%)
May 26, 2010	8.153	8.234	7.910	7.982	110	-0.09(-1.12%)
May 25, 2010	7.765	8.090	7.603	8.072	2,556,178	+0.01(+0.11%)
May 24, 2010	8.036	8.261	7.991	8.063	2,146,338	-0.05(-0.56%)
May 21, 2010	7.621	8.180	7.567	8.108	4,441,662	+0.31(+3.93%)
May 20, 2010	7.684	7.982	7.639	7.801	4,667,892	-0.41(-5.05%)
May 19, 2010	8.225	8.370	8.072	8.216	2,363,659	-0.06(-0.76%)
May 18, 2010	8.415	8.622	8.279	8.279	2,800,726	-0.07(-0.86%)
May 17, 2010	8.279	8.469	8.027	8.352	1,632,035	+0.10(+1.20%)
May 14, 2010	8.252	8.424	8.144	8.252	1,989,905	-0.24(-2.87%)
May 13, 2010	8.640	8.739	8.482	8.496	1,864,916	-0.19(-2.18%)
May 12, 2010	8.541	8.739	8.397	8.685	2,557,637	+0.22(+2.56%)
May 11, 2010	8.658	8.694	8.451	8.469	3,267,464	+0.03(+0.32%)
May 10, 2010	8.342	8.442	8.279	8.442	2,616,139	+0.38(+4.70%)
May 07, 2010	8.379	8.379	7.837	8.063	4,710,429	-0.11(-1.32%)
May 06, 2010	8.288	8.766	7.810	8.171	554	-0.25(-3.00%)
May 05, 2010	8.523	8.848	8.424	8.424	3,538,105	-0.25(-2.91%)
May 04, 2010	9.037	9.064	8.640	8.676	2,840,180	-0.50(-5.41%)

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.