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 29, 2009	6.097	6.485	5.889	5.952	1,124,075	-0.13(-2.08%)
May 28, 2009	6.007	6.124	5.718	6.079	859,338	+0.14(+2.28%)
May 27, 2009	6.088	6.151	5.889	5.943	850,417	-0.12(-1.93%)
May 26, 2009	6.052	6.304	5.952	6.061	1,225,444	-0.04(-0.59%)
May 22, 2009	5.962	6.205	5.860	6.097	994,828	+0.16(+2.74%)
May 21, 2009	6.043	6.088	5.799	5.934	953,967	-0.18(-2.95%)
May 20, 2009	6.061	6.268	5.971	6.115	1,099,809	+0.21(+3.51%)
May 19, 2009	5.835	6.106	5.754	5.907	777,193	+0.07(+1.24%)
May 18, 2009	5.529	5.853	5.511	5.835	1,184,161	+0.34(+6.24%)
May 15, 2009	5.700	5.835	5.456	5.493	1,193,789	-0.21(-3.64%)
May 14, 2009	5.763	5.921	5.655	5.700	1,225,263	-0.06(-1.10%)
May 13, 2009	6.106	6.214	5.673	5.763	1,819,160	-0.54(-8.58%)
May 12, 2009	6.160	6.394	6.034	6.304	3,484,370	+0.16(+2.64%)
May 11, 2009	5.673	6.277	5.664	6.142	2,376,310	+0.30(+5.09%)
May 08, 2009	5.682	5.853	5.547	5.844	1,464,768	+0.30(+5.37%)
May 07, 2009	5.754	5.790	5.456	5.547	1,412,958	-0.14(-2.54%)
May 06, 2009	5.601	5.835	5.493	5.691	933,999	+0.14(+2.43%)
May 05, 2009	5.312	5.619	5.303	5.556	1,441,508	+0.17(+3.18%)
May 04, 2009	4.987	5.411	4.546	5.384	2,642,848	+0.51(+10.56%)

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.