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, 2008 14.51 15.32 14.08 15.18 8,111,532 +0.08(+0.54%)
Jan 30, 2008 14.76 15.37 14.47 15.10 5,871,392 +0.54(+3.67%)
Jan 29, 2008 14.50 14.72 13.69 14.56 3,511,949 -0.11(-0.74%)
Jan 28, 2008 13.40 14.78 13.33 14.67 6,688,346 +1.38(+10.37%)
Jan 25, 2008 13.59 13.70 13.18 13.29 3,069,040 -0.15(-1.08%)
Jan 24, 2008 13.52 13.67 13.39 13.44 3,091,928 -0.11(-0.80%)
Jan 23, 2008 12.81 14.14 12.71 13.55 3,876,820 +0.42(+3.18%)
Jan 22, 2008 13.10 13.27 12.85 13.13 4,824,685 -0.37(-2.75%)
Jan 21, 2008 13.78 13.91 13.31 13.50 0 +0.00(+0.00%)
Jan 18, 2008 13.78 13.91 13.31 13.50 2,595,889 -0.14(-1.00%)
Jan 17, 2008 14.01 14.27 13.58 13.64 6,749,855 -0.39(-2.78%)
Jan 16, 2008 13.53 14.37 13.53 14.03 4,012,907 +0.46(+3.41%)
Jan 15, 2008 14.17 14.17 13.56 13.57 3,415,415 -0.74(-5.20%)
Jan 14, 2008 14.67 14.67 14.17 14.31 1,716,475 -0.20(-1.38%)
Jan 11, 2008 14.65 14.78 14.37 14.51 2,364,598 -0.14(-0.93%)
Jan 10, 2008 13.98 14.85 13.83 14.65 2,214,849 +0.47(+3.33%)
Jan 09, 2008 14.59 14.66 13.71 14.17 3,634,665 -0.43(-2.92%)
Jan 08, 2008 15.27 15.40 14.57 14.60 2,650,850 -0.62(-4.05%)
Jan 07, 2008 15.51 15.78 15.08 15.22 4,286,249 -0.19(-1.24%)
Jan 04, 2008 15.96 16.09 15.28 15.41 3,049,372 -0.62(-3.85%)
Jan 03, 2008 16.01 16.15 15.76 16.02 3,297,111 +0.20(+1.26%)
Jan 02, 2008 15.86 16.10 15.52 15.82 3,750,336 -0.07(-0.46%)
Jan 01, 2008 15.63 16.07 15.63 15.90 0 +0.00(+0.00%)
Dec 31, 2007 15.63 16.07 15.63 15.90 2,249,238 +0.18(+1.15%)
Dec 28, 2007 15.63 15.95 15.58 15.72 1,542,742 +0.01(+0.06%)
Dec 27, 2007 15.87 15.88 15.51 15.71 1,310,792 -0.19(-1.20%)
Dec 26, 2007 15.65 15.90 15.65 15.90 1,244,170 +0.05(+0.29%)
Dec 24, 2007 15.88 16.09 15.75 15.85 597,046 -0.15(-0.96%)
Dec 21, 2007 15.86 16.19 15.70 16.01 4,992,303 +0.31(+1.96%)
Dec 20, 2007 15.56 15.73 15.17 15.70 2,649,786 +0.27(+1.76%)
Dec 19, 2007 15.35 15.45 15.05 15.43 1,555,004 +0.15(+1.01%)
Dec 18, 2007 14.96 15.60 14.96 15.27 2,245,394 +0.24(+1.57%)
Dec 17, 2007 15.24 15.34 14.96 15.04 1,485,445 +0.05(+0.30%)
Dec 14, 2007 15.20 15.32 14.96 14.99 1,469,438 -0.41(-2.65%)
Dec 13, 2007 15.17 15.51 15.09 15.40 1,694,496 +0.09(+0.59%)
Dec 12, 2007 15.37 15.73 15.14 15.31 1,985,601 +0.24(+1.63%)
Dec 11, 2007 15.44 15.45 14.96 15.06 1,271,837 -0.28(-1.83%)
Dec 10, 2007 15.23 15.38 15.05 15.34 1,477,462 +0.12(+0.77%)
Dec 07, 2007 15.53 15.63 15.14 15.23 1,126,252 -0.24(-1.52%)
Dec 06, 2007 15.15 15.57 15.15 15.46 1,345,902 +0.30(+1.97%)
Dec 05, 2007 15.71 15.75 14.92 15.16 2,373,967 -0.21(-1.36%)
Dec 04, 2007 14.86 15.76 14.86 15.37 2,662,849 +0.45(+3.04%)
Dec 03, 2007 15.04 15.04 14.75 14.92 2,095,429 -0.05(-0.30%)
Nov 30, 2007 15.38 15.53 14.89 14.96 5,439,096 -0.26(-1.73%)
Nov 29, 2007 14.96 15.27 14.95 15.23 2,697,977 +0.07(+0.48%)
Nov 28, 2007 14.87 15.25 14.53 15.15 7,463,505 -0.11(-0.71%)
Nov 27, 2007 15.46 15.58 15.18 15.26 1,724,266 -0.32(-2.04%)
Nov 26, 2007 15.69 15.84 15.51 15.58 2,656,226 -0.07(-0.46%)
Nov 23, 2007 15.66 15.77 15.36 15.65 723,117 +0.11(+0.70%)
Nov 21, 2007 15.93 16.10 15.19 15.54 3,030,175 -0.55(-3.44%)
Nov 20, 2007 16.27 16.43 15.84 16.10 3,767,097 -0.21(-1.28%)
Nov 19, 2007 17.00 17.09 16.19 16.31 1,549,157 -0.75(-4.41%)
Nov 16, 2007 17.28 17.33 16.85 17.06 902,436 -0.04(-0.21%)
Nov 15, 2007 17.24 18.25 16.99 17.09 1,851,405 -0.18(-1.05%)
Nov 14, 2007 17.54 17.54 17.20 17.28 1,929,420 -0.12(-0.68%)
Nov 13, 2007 16.90 17.39 16.79 17.39 1,408,126 +0.63(+3.79%)
Nov 12, 2007 17.23 17.23 16.71 16.76 1,364,256 -0.05(-0.32%)
Nov 09, 2007 16.57 17.15 16.32 16.81 2,534,187 +0.21(+1.26%)
Nov 08, 2007 16.41 16.69 16.26 16.60 1,693,969 +0.27(+1.67%)
Nov 07, 2007 16.38 16.54 16.32 16.33 1,552,798 -0.24(-1.48%)
Nov 06, 2007 16.93 17.07 16.32 16.58 2,094,657 -0.33(-1.93%)
Nov 05, 2007 17.16 17.29 16.79 16.90 863,676 -0.21(-1.22%)
Nov 02, 2007 17.21 17.28 16.95 17.11 1,309,546 -0.09(-0.53%)
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.