The closing price for New York Times (NYT) in 2011 was $6.87, on December 30, 2011. It was down 21.7% for the year. The latest price is $67.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $6.89 | $6.93 | $6.82 | $6.87 | 494,400 |
December 29 2011 | $6.81 | $6.95 | $6.81 | $6.92 | 575,500 |
December 28 2011 | $6.89 | $6.93 | $6.77 | $6.81 | 672,900 |
December 27 2011 | $6.86 | $6.93 | $6.84 | $6.89 | 522,300 |
December 23 2011 | $6.96 | $6.96 | $6.88 | $6.92 | 526,600 |
December 22 2011 | $6.93 | $7.00 | $6.83 | $6.94 | 2,213,300 |
December 21 2011 | $6.77 | $6.93 | $6.57 | $6.92 | 1,308,900 |
December 20 2011 | $6.55 | $6.84 | $6.55 | $6.81 | 1,095,800 |
December 19 2011 | $6.58 | $6.67 | $6.29 | $6.39 | 1,390,800 |
December 16 2011 | $6.79 | $6.88 | $6.49 | $6.54 | 1,962,200 |
December 15 2011 | $6.70 | $6.79 | $6.61 | $6.69 | 777,900 |
December 14 2011 | $6.63 | $6.71 | $6.57 | $6.57 | 773,600 |
December 13 2011 | $7.03 | $7.13 | $6.66 | $6.67 | 1,180,400 |
December 12 2011 | $6.78 | $6.94 | $6.73 | $6.93 | 874,400 |
December 09 2011 | $6.60 | $6.95 | $6.55 | $6.91 | 1,380,700 |
December 08 2011 | $6.90 | $6.97 | $6.54 | $6.57 | 1,475,500 |
December 07 2011 | $6.88 | $7.16 | $6.76 | $7.08 | 3,268,900 |
December 06 2011 | $6.99 | $7.05 | $6.89 | $6.91 | 1,229,200 |
December 05 2011 | $7.02 | $7.23 | $6.95 | $7.02 | 1,844,200 |
December 02 2011 | $6.75 | $6.91 | $6.73 | $6.87 | 1,729,700 |
December 01 2011 | $6.43 | $6.70 | $6.37 | $6.61 | 1,031,400 |
November 30 2011 | $6.16 | $6.49 | $6.09 | $6.47 | 1,598,200 |
November 29 2011 | $5.98 | $6.01 | $5.86 | $5.86 | 1,436,600 |
November 28 2011 | $5.91 | $6.10 | $5.86 | $5.95 | 1,053,800 |
November 25 2011 | $5.89 | $6.00 | $5.78 | $5.78 | 338,700 |
Daily pricing data for New York Times dates back to 5/3/1973, and may be incomplete.
