Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
New York Times Company
(NY:
NYT
)
51.20
+0.53 (+1.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2009
6.872
7.161
6.718
7.116
1,689,522
+0.23(+3.28%)
Jul 30, 2009
6.962
7.052
6.700
6.890
1,355,200
+0.09(+1.33%)
Jul 29, 2009
6.799
7.089
6.709
6.799
1,809,184
-0.04(-0.53%)
Jul 28, 2009
6.962
7.296
6.709
6.835
2,834,156
-0.23(-3.20%)
Jul 27, 2009
6.252
7.070
6.230
7.061
3,122,319
+1.04(+17.27%)
Jul 24, 2009
5.841
6.022
5.660
6.022
5,087
+0.14(+2.46%)
Jul 23, 2009
6.275
6.456
5.687
5.877
3,435,991
-0.11(-1.81%)
Jul 22, 2009
5.787
6.433
5.696
5.985
3,989,961
+0.18(+3.12%)
Jul 21, 2009
5.615
5.832
5.470
5.805
2,430,672
+0.31(+5.59%)
Jul 20, 2009
5.036
5.506
5.027
5.497
1,291,270
+0.49(+9.75%)
Jul 17, 2009
5.127
5.127
4.883
5.009
944,403
-0.08(-1.60%)
Jul 16, 2009
4.910
5.127
4.910
5.090
1,061,374
+0.15(+3.11%)
Jul 15, 2009
4.729
5.027
4.638
4.937
2,975,912
+0.37(+8.12%)
Jul 14, 2009
4.457
4.566
4.394
4.566
541,315
+0.09(+2.02%)
Jul 13, 2009
4.240
4.494
4.159
4.476
1,448,176
+0.16(+3.77%)
Jul 10, 2009
4.322
4.387
4.213
4.313
919,189
-0.03(-0.62%)
Jul 09, 2009
4.530
4.530
4.277
4.340
1,439,916
-0.10(-2.24%)
Jul 08, 2009
4.575
4.575
4.295
4.439
1,490,497
-0.05(-1.01%)
Jul 07, 2009
4.575
4.638
4.457
4.485
1,123,962
-0.10(-2.17%)
Jul 06, 2009
4.810
4.810
4.512
4.584
966,766
-0.29(-5.94%)
Jul 02, 2009
4.928
4.991
4.720
4.873
623,319
-0.12(-2.36%)
Jul 01, 2009
5.000
5.136
4.937
4.991
710,640
+0.01(+0.18%)
Jun 30, 2009
5.027
5.117
4.882
4.982
783,730
-0.05(-0.90%)
Jun 29, 2009
4.973
5.081
4.801
5.027
939,104
+0.13(+2.58%)
Jun 26, 2009
4.720
4.928
4.557
4.901
3,052,853
+0.17(+3.63%)
Jun 25, 2009
4.656
4.756
4.638
4.729
1,108,263
+0.08(+1.75%)
Jun 24, 2009
4.684
5.063
4.575
4.647
1,255,043
+0.07(+1.58%)
Jun 23, 2009
4.792
4.846
4.548
4.575
1,330,635
-0.22(-4.53%)
Jun 22, 2009
5.208
5.235
4.774
4.792
1,313,288
-0.46(-8.78%)
Jun 19, 2009
5.190
5.334
5.127
5.253
1,392,358
+0.18(+3.57%)
Jun 18, 2009
5.298
5.307
4.955
5.072
1,156,930
-0.18(-3.44%)
Jun 17, 2009
5.398
5.515
5.226
5.253
827,896
-0.21(-3.81%)
Jun 16, 2009
5.524
5.579
5.371
5.461
674,300
-0.04(-0.66%)
Jun 15, 2009
5.669
5.741
5.461
5.497
763,438
-0.19(-3.34%)
Jun 12, 2009
5.787
5.787
5.579
5.687
568,062
+0.14(+2.44%)
Jun 11, 2009
5.470
5.705
5.434
5.551
647,438
+0.02(+0.33%)
Jun 10, 2009
5.705
5.732
5.425
5.533
760,104
-0.14(-2.55%)
Jun 09, 2009
5.687
5.750
5.479
5.678
763,650
-0.05(-0.95%)
Jun 08, 2009
5.714
5.823
5.615
5.732
564,336
-0.14(-2.31%)
Jun 05, 2009
5.877
6.031
5.796
5.868
586,164
+0.04(+0.62%)
Jun 04, 2009
5.714
5.895
5.588
5.832
705,437
+0.12(+2.06%)
Jun 03, 2009
5.841
5.931
5.597
5.714
757,311
-0.17(-2.92%)
Jun 02, 2009
6.202
6.202
5.759
5.886
896,967
-0.32(-5.10%)
Jun 01, 2009
6.040
6.293
6.040
6.202
1,100,826
+0.24(+3.94%)
May 29, 2009
6.112
6.501
5.904
5.967
1,121,266
-0.13(-2.08%)
May 28, 2009
6.022
6.139
5.732
6.094
857,191
+0.14(+2.28%)
May 27, 2009
6.103
6.166
5.904
5.958
848,292
-0.12(-1.93%)
May 26, 2009
6.067
6.320
5.967
6.076
1,222,382
-0.04(-0.59%)
May 22, 2009
5.976
6.221
5.875
6.112
992,342
+0.16(+2.74%)
May 21, 2009
6.058
6.103
5.814
5.949
951,583
-0.18(-2.95%)
May 20, 2009
6.076
6.284
5.985
6.130
1,097,061
+0.21(+3.51%)
May 19, 2009
5.850
6.121
5.768
5.922
775,251
+0.07(+1.24%)
May 18, 2009
5.542
5.868
5.524
5.850
1,181,202
+0.34(+6.24%)
May 15, 2009
5.714
5.850
5.470
5.506
1,190,805
-0.21(-3.64%)
May 14, 2009
5.778
5.936
5.669
5.714
1,222,202
-0.06(-1.10%)
May 13, 2009
6.121
6.230
5.687
5.778
1,814,614
-0.54(-8.58%)
May 12, 2009
6.175
6.410
6.049
6.320
3,475,663
+0.16(+2.64%)
May 11, 2009
5.687
6.293
5.678
6.157
2,370,372
+0.30(+5.09%)
May 08, 2009
5.696
5.868
5.561
5.859
1,461,107
+0.30(+5.37%)
May 07, 2009
5.768
5.805
5.470
5.561
1,409,427
-0.14(-2.54%)
May 06, 2009
5.615
5.850
5.506
5.705
931,665
+0.14(+2.44%)
May 05, 2009
5.325
5.633
5.316
5.570
1,437,906
+0.17(+3.18%)
May 04, 2009
5.000
5.425
4.557
5.398
2,636,243
+0.52(+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
.