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
)
48.81
-0.03 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2012
7.025
7.107
6.966
7.007
1,293,135
-0.05(-0.77%)
Jul 30, 2012
7.152
7.206
6.971
7.061
1,329,595
-0.09(-1.26%)
Jul 27, 2012
7.080
7.233
6.917
7.152
1,867,047
+0.10(+1.41%)
Jul 26, 2012
6.483
7.206
6.483
7.052
2,526,166
+0.68(+10.64%)
Jul 25, 2012
6.429
6.456
6.329
6.374
1,340,914
+0.00(+0.00%)
Jul 24, 2012
6.501
6.501
6.266
6.374
879,305
-0.08(-1.26%)
Jul 23, 2012
6.555
6.591
6.374
6.456
802,961
-0.24(-3.64%)
Jul 20, 2012
6.709
6.772
6.646
6.700
704,046
-0.06(-0.94%)
Jul 19, 2012
6.872
6.944
6.745
6.763
887,562
-0.08(-1.19%)
Jul 18, 2012
6.745
6.962
6.709
6.844
1,037,337
+0.10(+1.47%)
Jul 17, 2012
6.808
6.853
6.700
6.745
952,509
+0.00(+0.00%)
Jul 16, 2012
6.700
6.872
6.655
6.745
771,100
-0.01(-0.13%)
Jul 13, 2012
6.745
6.863
6.718
6.754
674,312
+0.05(+0.81%)
Jul 12, 2012
6.682
6.763
6.627
6.700
1,088,487
-0.05(-0.67%)
Jul 11, 2012
6.844
6.926
6.646
6.745
1,115,619
-0.06(-0.93%)
Jul 10, 2012
7.034
7.143
6.736
6.808
940,243
-0.15(-2.21%)
Jul 09, 2012
6.944
7.080
6.872
6.962
811,527
+0.02(+0.26%)
Jul 06, 2012
6.944
7.084
6.899
6.944
1,441,877
-0.10(-1.41%)
Jul 05, 2012
7.152
7.215
6.998
7.043
1,324,107
-0.17(-2.38%)
Jul 03, 2012
7.206
7.233
6.998
7.215
1,245,735
+0.02(+0.25%)
Jul 02, 2012
7.125
7.197
6.989
7.197
1,265,455
+0.14(+2.05%)
Jun 29, 2012
7.080
7.188
6.926
7.052
2,314,254
+0.13(+1.83%)
Jun 28, 2012
6.646
6.926
6.546
6.926
2,595,193
+0.23(+3.37%)
Jun 27, 2012
6.248
6.700
6.221
6.700
3,538,772
+0.50(+8.02%)
Jun 26, 2012
6.067
6.275
5.985
6.202
1,060,302
+0.18(+3.00%)
Jun 25, 2012
6.094
6.139
6.022
6.022
514,893
-0.21(-3.34%)
Jun 22, 2012
6.239
6.311
6.121
6.230
901,022
+0.05(+0.73%)
Jun 21, 2012
6.320
6.329
6.085
6.184
707,129
-0.10(-1.58%)
Jun 20, 2012
6.329
6.338
6.212
6.284
659,960
-0.02(-0.29%)
Jun 19, 2012
6.221
6.347
6.085
6.302
1,208,259
+0.14(+2.20%)
Jun 18, 2012
5.995
6.175
5.976
6.166
1,139,805
+0.14(+2.25%)
Jun 15, 2012
5.958
6.049
5.796
6.031
1,603,410
+0.11(+1.83%)
Jun 14, 2012
5.814
5.922
5.759
5.922
964,166
+0.14(+2.34%)
Jun 13, 2012
5.922
5.927
5.750
5.787
969,729
-0.14(-2.29%)
Jun 12, 2012
5.868
5.922
5.723
5.922
1,469,986
+0.10(+1.71%)
Jun 11, 2012
6.130
6.139
5.823
5.823
1,214,452
-0.25(-4.17%)
Jun 08, 2012
5.976
6.103
5.904
6.076
522,208
+0.10(+1.66%)
Jun 07, 2012
6.184
6.202
5.859
5.976
1,382,018
-0.09(-1.49%)
Jun 06, 2012
5.922
6.076
5.904
6.067
631,193
+0.19(+3.23%)
Jun 05, 2012
5.651
5.886
5.651
5.877
890,447
+0.17(+3.01%)
Jun 04, 2012
5.778
5.832
5.642
5.705
741,171
-0.05(-0.79%)
Jun 01, 2012
5.868
5.877
5.719
5.750
1,659,542
-0.26(-4.36%)
May 31, 2012
6.049
6.094
5.927
6.013
1,465,249
-0.04(-0.60%)
May 30, 2012
6.121
6.157
5.995
6.049
2,340,334
-0.15(-2.48%)
May 29, 2012
5.976
6.257
5.940
6.202
2,323,184
+0.28(+4.73%)
May 25, 2012
5.931
5.995
5.859
5.922
856,689
+0.01(+0.15%)
May 24, 2012
5.714
5.945
5.669
5.913
1,908,923
+0.21(+3.65%)
May 23, 2012
5.524
5.728
5.488
5.705
1,011,155
+0.14(+2.44%)
May 22, 2012
5.660
5.741
5.515
5.570
991,757
-0.09(-1.60%)
May 21, 2012
5.606
5.687
5.542
5.660
733,273
+0.06(+1.13%)
May 18, 2012
5.714
5.741
5.561
5.597
866,440
-0.12(-2.06%)
May 17, 2012
5.768
5.859
5.696
5.714
1,263,759
-0.04(-0.63%)
May 16, 2012
5.796
5.850
5.732
5.750
709,854
-0.03(-0.47%)
May 15, 2012
5.796
5.877
5.741
5.778
1,099,296
-0.03(-0.47%)
May 14, 2012
5.741
5.877
5.741
5.805
935,834
-0.01(-0.16%)
May 11, 2012
5.832
5.958
5.796
5.814
1,183,575
-0.07(-1.23%)
May 10, 2012
5.796
5.922
5.778
5.886
1,909,399
+0.15(+2.68%)
May 09, 2012
5.542
5.750
5.533
5.732
1,445,665
+0.18(+3.26%)
May 08, 2012
5.380
5.561
5.362
5.551
1,119,379
+0.12(+2.16%)
May 07, 2012
5.362
5.461
5.344
5.434
955,750
+0.03(+0.50%)
May 04, 2012
5.425
5.434
5.316
5.407
1,778,140
-0.07(-1.32%)
May 03, 2012
5.606
5.606
5.443
5.479
865,233
-0.11(-1.94%)
May 02, 2012
5.606
5.651
5.561
5.588
606,188
-0.07(-1.28%)
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
.