Indicators

New York Times Company (NY: NYT )

55.02 -0.07 (-0.12%)

Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.727	5.736	5.592	5.691	1,318,366	-0.03(-0.47%)
Apr 27, 2012	5.718	5.763	5.637	5.718	1,478,878	+0.00(+0.00%)
Apr 26, 2012	5.808	5.826	5.709	5.718	1,014,241	-0.12(-2.01%)
Apr 25, 2012	5.790	5.835	5.718	5.835	1,471,250	+0.14(+2.37%)
Apr 24, 2012	5.772	5.817	5.691	5.700	1,119,665	-0.07(-1.25%)
Apr 23, 2012	5.601	5.799	5.601	5.772	1,648,944	+0.05(+0.95%)
Apr 20, 2012	5.844	5.853	5.700	5.718	1,059,837	-0.04(-0.63%)
Apr 19, 2012	5.799	5.998	5.691	5.754	3,365,349	+0.24(+4.42%)
Apr 18, 2012	5.664	5.682	5.511	5.511	1,895,773	-0.21(-3.63%)
Apr 17, 2012	5.655	5.826	5.655	5.718	1,975,563	+0.13(+2.26%)
Apr 16, 2012	5.718	5.727	5.556	5.592	1,378,794	-0.09(-1.59%)
Apr 13, 2012	5.736	5.754	5.610	5.682	1,389,974	-0.11(-1.87%)
Apr 12, 2012	5.709	5.790	5.682	5.790	813,967	+0.09(+1.58%)
Apr 11, 2012	5.736	5.754	5.655	5.700	818,838	+0.04(+0.64%)
Apr 10, 2012	5.736	5.844	5.637	5.664	1,455,137	-0.11(-1.88%)
Apr 09, 2012	5.808	5.835	5.745	5.772	1,130,182	-0.16(-2.74%)
Apr 05, 2012	5.934	6.034	5.934	5.934	877,215	-0.04(-0.60%)
Apr 04, 2012	5.962	6.016	5.862	5.971	993,590	-0.05(-0.75%)
Apr 03, 2012	6.115	6.124	5.962	6.016	1,787,408	-0.09(-1.48%)

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.