Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Times Company (NY: NYT )

56.28 +0.48 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 6.019 6.064 5.898 5.983 1,472,406 -0.04(-0.60%)
May 30, 2012 6.091 6.127 5.965 6.019 2,351,764 -0.15(-2.48%)
May 29, 2012 5.947 6.226 5.911 6.172 2,334,531 +0.28(+4.73%)
May 25, 2012 5.902 5.965 5.830 5.893 860,874 +0.01(+0.15%)
May 24, 2012 5.686 5.916 5.641 5.884 1,918,247 +0.21(+3.65%)
May 23, 2012 5.498 5.700 5.462 5.677 1,016,094 +0.13(+2.44%)
May 22, 2012 5.632 5.713 5.489 5.543 996,601 -0.09(-1.60%)
May 21, 2012 5.578 5.659 5.516 5.632 736,855 +0.06(+1.13%)
May 18, 2012 5.686 5.713 5.534 5.569 870,672 -0.12(-2.06%)
May 17, 2012 5.740 5.830 5.668 5.686 1,269,931 -0.04(-0.63%)
May 16, 2012 5.767 5.821 5.704 5.722 713,322 -0.03(-0.47%)
May 15, 2012 5.767 5.848 5.713 5.749 1,104,665 -0.03(-0.47%)
May 14, 2012 5.713 5.848 5.713 5.776 940,405 -0.01(-0.16%)
May 11, 2012 5.803 5.929 5.767 5.785 1,189,356 -0.07(-1.23%)
May 10, 2012 5.767 5.893 5.749 5.857 1,918,725 +0.15(+2.68%)
May 09, 2012 5.516 5.722 5.507 5.704 1,452,726 +0.18(+3.26%)
May 08, 2012 5.354 5.534 5.336 5.524 1,124,847 +0.12(+2.16%)
May 07, 2012 5.336 5.435 5.318 5.408 960,419 +0.03(+0.50%)
May 04, 2012 5.399 5.408 5.291 5.381 1,786,825 -0.07(-1.32%)
May 03, 2012 5.578 5.578 5.417 5.453 869,460 -0.11(-1.94%)
May 02, 2012 5.578 5.623 5.534 5.560 609,149 -0.07(-1.28%)
May 01, 2012 5.677 5.731 5.623 5.632 844,972 -0.04(-0.79%)
Apr 30, 2012 5.713 5.722 5.578 5.677 1,321,494 -0.03(-0.47%)
Apr 27, 2012 5.704 5.749 5.623 5.704 1,482,388 +0.00(+0.00%)
Apr 26, 2012 5.794 5.812 5.695 5.704 1,016,648 -0.12(-2.01%)
Apr 25, 2012 5.776 5.821 5.704 5.821 1,474,741 +0.13(+2.37%)
Apr 24, 2012 5.758 5.803 5.677 5.686 1,122,322 -0.07(-1.25%)
Apr 23, 2012 5.587 5.785 5.587 5.758 1,652,857 +0.05(+0.95%)
Apr 20, 2012 5.830 5.839 5.686 5.704 1,062,352 -0.04(-0.63%)
Apr 19, 2012 5.785 5.983 5.677 5.740 3,373,336 +0.24(+4.42%)
Apr 18, 2012 5.650 5.668 5.498 5.498 1,900,272 -0.21(-3.63%)
Apr 17, 2012 5.641 5.812 5.641 5.704 1,980,252 +0.13(+2.26%)
Apr 16, 2012 5.704 5.713 5.543 5.578 1,382,066 -0.09(-1.59%)
Apr 13, 2012 5.722 5.740 5.596 5.668 1,393,273 -0.11(-1.87%)
Apr 12, 2012 5.695 5.776 5.668 5.776 815,898 +0.09(+1.58%)
Apr 11, 2012 5.722 5.740 5.641 5.686 820,781 +0.04(+0.64%)
Apr 10, 2012 5.722 5.830 5.623 5.650 1,458,590 -0.11(-1.87%)
Apr 09, 2012 5.794 5.821 5.731 5.758 1,132,864 -0.16(-2.74%)
Apr 05, 2012 5.920 6.019 5.920 5.920 879,297 -0.04(-0.60%)
Apr 04, 2012 5.947 6.001 5.848 5.956 995,948 -0.04(-0.75%)
Apr 03, 2012 6.100 6.109 5.947 6.001 1,791,649 -0.09(-1.48%)
Apr 02, 2012 6.073 6.145 6.037 6.091 2,155,814 -0.02(-0.29%)
Mar 30, 2012 6.145 6.172 6.019 6.109 791,303 +0.04(+0.59%)
Mar 29, 2012 6.046 6.091 5.983 6.073 1,062,231 -0.02(-0.30%)
Mar 28, 2012 6.190 6.217 5.992 6.091 1,300,672 -0.11(-1.74%)
Mar 27, 2012 6.325 6.325 6.199 6.199 863,497 -0.13(-2.13%)
Mar 26, 2012 6.199 6.334 6.181 6.334 1,340,748 +0.16(+2.62%)
Mar 23, 2012 5.965 6.172 5.893 6.172 1,147,033 +0.20(+3.31%)
Mar 22, 2012 6.055 6.105 5.938 5.974 1,202,464 -0.16(-2.64%)
Mar 21, 2012 6.217 6.235 6.091 6.136 1,551,920 -0.09(-1.44%)
Mar 20, 2012 6.145 6.235 6.114 6.226 1,102,527 +0.04(+0.73%)
Mar 19, 2012 6.091 6.271 6.037 6.181 1,699,275 +0.06(+1.03%)
Mar 16, 2012 6.118 6.168 6.064 6.118 2,614,304 +0.01(+0.15%)
Mar 15, 2012 5.920 6.109 5.821 6.109 2,202,871 +0.19(+3.19%)
Mar 14, 2012 5.893 5.956 5.740 5.920 1,691,823 -0.01(-0.15%)
Mar 13, 2012 5.911 5.956 5.830 5.929 1,366,685 +0.08(+1.38%)
Mar 12, 2012 5.992 6.028 5.830 5.848 968,766 -0.14(-2.40%)
Mar 09, 2012 5.974 6.019 5.857 5.992 1,253,929 +0.04(+0.76%)
Mar 08, 2012 5.938 5.965 5.821 5.947 1,261,887 +0.08(+1.38%)
Mar 07, 2012 5.938 5.947 5.848 5.866 1,134,260 -0.03(-0.46%)
Mar 06, 2012 5.965 6.001 5.884 5.893 2,109,028 -0.16(-2.67%)
Mar 05, 2012 5.866 6.091 5.848 6.055 1,693,318 +0.16(+2.75%)
Mar 02, 2012 6.037 6.073 5.857 5.893 1,358,251 -0.14(-2.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.