New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 21.31 21.61 20.89 20.94 2,958,389 +0.17(+0.83%)
Jan 30, 2007 20.86 21.05 20.68 20.77 1,282,420 -0.14(-0.65%)
Jan 29, 2007 20.84 21.06 20.75 20.90 722,367 +0.14(+0.66%)
Jan 26, 2007 20.72 20.97 20.65 20.77 912,911 -0.04(-0.17%)
Jan 25, 2007 21.16 21.34 20.79 20.80 1,420,917 -0.40(-1.88%)
Jan 24, 2007 21.57 21.59 21.19 21.20 1,413,199 -0.42(-1.93%)
Jan 23, 2007 21.40 21.66 21.40 21.62 963,855 +0.22(+1.02%)
Jan 22, 2007 21.41 21.49 21.20 21.40 914,786 -0.04(-0.17%)
Jan 19, 2007 21.29 21.47 21.15 21.44 1,461,386 +0.06(+0.30%)
Jan 18, 2007 21.47 21.58 21.31 21.38 1,461,276 -0.08(-0.38%)
Jan 17, 2007 21.57 21.73 21.35 21.46 2,112,741 -0.15(-0.67%)
Jan 16, 2007 21.84 21.86 21.60 21.60 1,202,807 -0.21(-0.96%)
Jan 12, 2007 21.85 21.98 21.72 21.81 578,467 -0.10(-0.46%)
Jan 11, 2007 21.75 22.10 21.73 21.91 1,301,276 +0.24(+1.13%)
Jan 10, 2007 21.48 22.06 21.46 21.67 1,136,425 +0.11(+0.50%)
Jan 09, 2007 21.69 21.74 21.40 21.56 1,102,242 -0.06(-0.29%)
Jan 08, 2007 21.80 21.86 21.52 21.62 1,710,592 -0.17(-0.79%)
Jan 05, 2007 21.20 21.91 21.17 21.79 3,965,911 +0.63(+2.96%)
Jan 04, 2007 21.54 21.65 21.05 21.17 1,952,521 -0.35(-1.64%)
Jan 03, 2007 22.01 22.08 21.39 21.52 2,079,440 -0.57(-2.59%)
Dec 29, 2006 21.87 22.12 21.77 22.09 1,755,141 +0.06(+0.29%)
Dec 28, 2006 21.97 22.11 21.88 22.03 724,132 +0.01(+0.04%)
Dec 27, 2006 21.77 22.03 21.77 22.02 1,070,043 +0.24(+1.08%)
Dec 26, 2006 21.63 21.85 21.49 21.78 1,099,926 +0.12(+0.54%)
Dec 22, 2006 21.77 21.80 21.57 21.67 931,877 -0.12(-0.54%)
Dec 21, 2006 21.65 21.79 21.60 21.78 1,281,648 +0.10(+0.46%)
Dec 20, 2006 21.75 21.84 21.58 21.68 2,135,015 -0.09(-0.42%)
Dec 19, 2006 21.75 21.87 21.67 21.77 1,572,867 -0.08(-0.37%)
Dec 18, 2006 22.14 22.19 21.75 21.86 1,445,397 -0.25(-1.15%)
Dec 15, 2006 21.57 22.23 21.47 22.11 4,406,322 +0.63(+2.96%)
Dec 14, 2006 21.54 21.82 21.39 21.47 2,523,049 -0.13(-0.59%)
Dec 13, 2006 21.54 21.61 21.44 21.60 1,647,519 +0.08(+0.38%)
Dec 12, 2006 21.39 21.56 21.36 21.52 1,418,271 +0.05(+0.21%)
Dec 11, 2006 21.45 21.66 21.40 21.47 748,280 -0.04(-0.17%)
Dec 08, 2006 21.47 21.60 21.40 21.51 1,119,444 +0.04(+0.17%)
Dec 07, 2006 21.64 21.75 21.40 21.47 2,329,528 -0.29(-1.33%)
Dec 06, 2006 22.13 22.18 21.62 21.77 3,057,851 -0.43(-1.92%)
Dec 05, 2006 22.18 22.28 22.15 22.19 1,154,509 +0.01(+0.04%)
Dec 04, 2006 21.95 22.32 21.95 22.18 1,644,983 +0.34(+1.54%)
Dec 01, 2006 21.78 22.06 21.76 21.85 1,530,855 -0.05(-0.21%)
Nov 30, 2006 22.31 22.40 21.68 21.89 3,474,334 -0.56(-2.50%)
Nov 29, 2006 21.40 22.81 21.40 22.45 7,365,594 +1.41(+6.68%)
Nov 28, 2006 21.40 21.45 20.99 21.05 2,365,255 -0.63(-2.89%)
Nov 27, 2006 21.91 21.96 21.64 21.67 967,384 -0.33(-1.48%)
Nov 24, 2006 21.86 22.09 21.86 22.00 594,677 +0.08(+0.37%)
Nov 22, 2006 22.09 22.17 21.90 21.92 1,584,335 -0.18(-0.82%)
Nov 21, 2006 22.17 22.20 22.03 22.10 940,037 +0.05(+0.25%)
Nov 20, 2006 22.35 22.35 22.03 22.05 2,235,911 -0.22(-0.98%)
Nov 17, 2006 22.28 22.40 22.07 22.26 1,313,295 -0.07(-0.32%)
Nov 16, 2006 22.35 22.39 22.19 22.34 1,487,850 -0.03(-0.12%)
Nov 15, 2006 22.41 22.55 22.35 22.36 1,241,180 -0.16(-0.72%)
Nov 14, 2006 22.75 22.78 22.39 22.53 2,432,299 -0.03(-0.12%)
Nov 13, 2006 22.22 22.75 22.01 22.55 3,287,760 +0.80(+3.67%)
Nov 10, 2006 21.54 21.85 21.33 21.76 1,240,408 +0.05(+0.25%)
Nov 09, 2006 21.86 22.23 21.25 21.70 3,181,682 -0.54(-2.45%)
Nov 08, 2006 21.94 22.25 21.77 22.25 2,378,818 +0.34(+1.53%)
Nov 07, 2006 21.84 22.09 21.69 21.91 1,849,310 +0.06(+0.29%)
Nov 06, 2006 21.34 21.87 21.30 21.85 1,451,351 +0.49(+2.29%)
Nov 03, 2006 21.24 21.47 21.18 21.36 1,364,570 +0.09(+0.43%)
Nov 02, 2006 21.53 21.53 20.91 21.27 3,267,802 -0.40(-1.84%)
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.