Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Times Company (NY: NYT )

43.17 -0.08 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2002 44.12 44.14 43.22 43.44 285,240 -0.52(-1.19%)
Nov 27, 2002 42.54 44.12 42.54 43.96 696,565 +1.66(+3.93%)
Nov 26, 2002 42.81 42.85 42.10 42.30 933,140 -0.52(-1.20%)
Nov 25, 2002 43.40 43.67 42.09 42.81 1,013,990 -1.05(-2.39%)
Nov 22, 2002 44.26 44.29 43.81 43.86 485,649 -0.40(-0.90%)
Nov 21, 2002 43.84 44.26 43.52 44.26 582,535 +0.43(+0.99%)
Nov 20, 2002 43.13 44.31 42.75 43.82 665,154 +0.67(+1.55%)
Nov 19, 2002 43.13 43.66 42.80 43.16 574,682 -0.28(-0.65%)
Nov 18, 2002 44.62 44.62 43.13 43.44 793,451 -0.84(-1.90%)
Nov 15, 2002 43.49 44.30 43.22 44.28 524,580 +0.47(+1.07%)
Nov 14, 2002 43.22 43.91 42.67 43.81 702,869 +1.22(+2.87%)
Nov 13, 2002 42.68 43.18 42.09 42.59 769,561 -0.50(-1.15%)
Nov 12, 2002 43.35 43.51 42.84 43.08 547,806 +0.05(+0.13%)
Nov 11, 2002 43.85 43.91 42.81 43.03 891,001 -0.90(-2.04%)
Nov 08, 2002 44.33 44.76 43.74 43.92 230,381 -0.34(-0.78%)
Nov 07, 2002 44.73 44.82 44.12 44.27 563,843 -0.52(-1.15%)
Nov 06, 2002 44.35 45.12 43.96 44.78 507,326 +0.55(+1.25%)
Nov 05, 2002 44.80 44.84 44.08 44.23 493,612 -0.51(-1.13%)
Nov 04, 2002 44.89 45.29 44.35 44.74 552,009 +0.21(+0.47%)
Nov 01, 2002 43.77 44.65 43.40 44.53 556,765 +0.76(+1.74%)
Oct 31, 2002 45.17 45.30 43.76 43.77 941,103 -1.40(-3.10%)
Oct 30, 2002 45.03 45.43 44.53 45.17 66,360 +0.04(+0.08%)
Oct 29, 2002 44.62 45.34 43.75 45.14 1,013,547 +0.42(+0.95%)
Oct 28, 2002 45.39 45.43 44.47 44.71 759,939 -0.41(-0.90%)
Oct 25, 2002 44.21 45.21 43.95 45.12 455,344 +0.91(+2.07%)
Oct 24, 2002 45.23 45.34 44.01 44.20 774,317 -0.90(-1.98%)
Oct 23, 2002 44.89 45.15 44.40 45.10 797,543 -0.02(-0.04%)
Oct 22, 2002 44.89 45.39 44.66 45.12 1,252,224 -0.19(-0.42%)
Oct 21, 2002 43.58 45.43 43.53 45.31 959,463 +1.84(+4.22%)
Oct 18, 2002 43.22 44.12 42.83 43.47 966,874 +0.34(+0.80%)
Oct 17, 2002 43.17 43.25 42.63 43.13 968,201 +1.65(+3.97%)
Oct 16, 2002 42.92 42.92 41.27 41.48 893,987 -1.44(-3.35%)
Oct 15, 2002 42.90 43.35 42.47 42.92 911,684 +1.62(+3.92%)
Oct 14, 2002 40.00 41.46 39.86 41.30 2,189,900 +1.15(+2.86%)
Oct 11, 2002 39.01 40.69 38.99 40.15 1,194,712 +1.82(+4.74%)
Oct 10, 2002 37.02 38.53 36.53 38.34 1,546,755 +0.71(+1.87%)
Oct 09, 2002 38.16 38.16 37.07 37.63 905,822 -0.71(-1.84%)
Oct 08, 2002 38.92 39.24 37.57 38.34 1,904,549 -0.36(-0.93%)
Oct 07, 2002 40.19 40.51 38.56 38.70 663,606 -1.69(-4.19%)
Oct 04, 2002 42.04 42.07 40.23 40.39 1,142,619 -1.27(-3.06%)
Oct 03, 2002 41.82 42.30 41.36 41.66 569,927 +0.06(+0.15%)
Oct 02, 2002 42.20 42.59 41.32 41.60 893,656 -0.71(-1.69%)
Oct 01, 2002 41.09 42.49 40.56 42.31 732,842 +1.22(+2.97%)
Sep 30, 2002 40.96 41.68 40.22 41.09 908,808 -0.54(-1.30%)
Sep 27, 2002 42.56 43.05 41.59 41.64 928,716 -0.92(-2.17%)
Sep 26, 2002 42.36 42.59 41.80 42.56 658,076 +0.73(+1.75%)
Sep 25, 2002 41.36 42.13 40.82 41.83 678,537 +0.95(+2.32%)
Sep 24, 2002 41.14 41.28 40.52 40.88 919,204 -0.65(-1.57%)
Sep 23, 2002 42.45 42.59 41.46 41.53 770,778 -1.01(-2.38%)
Sep 20, 2002 41.05 42.74 40.59 42.54 1,489,685 +1.78(+4.37%)
Sep 19, 2002 42.86 43.16 40.48 40.76 1,342,917 -2.46(-5.69%)
Sep 18, 2002 43.53 43.53 42.50 43.22 664,933 -0.32(-0.73%)
Sep 17, 2002 44.71 44.85 43.44 43.53 600,563 -0.59(-1.33%)
Sep 16, 2002 44.10 44.48 43.61 44.12 1,031,686 +0.03(+0.06%)
Sep 13, 2002 43.17 44.19 42.95 44.10 451,030 +0.70(+1.60%)
Sep 12, 2002 43.31 43.49 43.06 43.40 1,625,834 +0.00(+0.00%)
Sep 11, 2002 43.58 43.67 43.13 43.40 366,752 +0.17(+0.40%)
Sep 10, 2002 42.72 43.40 42.63 43.23 616,600 +0.82(+1.94%)
Sep 09, 2002 42.63 42.78 41.50 42.40 459,436 -0.32(-0.74%)
Sep 06, 2002 41.86 43.04 41.74 42.72 373,389 +1.21(+2.92%)
Sep 05, 2002 41.46 41.84 40.73 41.51 346,402 -0.28(-0.67%)
Sep 04, 2002 40.90 41.86 40.83 41.79 626,886 +0.89(+2.17%)
Sep 03, 2002 42.48 42.49 40.80 40.90 638,831 -1.77(-4.15%)
Aug 30, 2002 42.72 43.25 42.68 42.68 487,308 -0.05(-0.11%)
Aug 29, 2002 42.59 43.40 42.31 42.72 22,120 -0.10(-0.23%)
Aug 28, 2002 43.13 43.18 42.74 42.82 671,679 -0.68(-1.56%)
Aug 27, 2002 43.81 44.17 43.38 43.50 657,854 -0.24(-0.54%)
Aug 26, 2002 42.95 43.88 42.91 43.73 422,385 +0.74(+1.72%)
Aug 23, 2002 43.52 43.62 42.88 42.99 340,982 -0.55(-1.27%)
Aug 22, 2002 43.44 44.12 43.24 43.54 396,504 +0.11(+0.25%)
Aug 21, 2002 42.85 43.45 42.45 43.44 689,265 +0.61(+1.44%)
Aug 20, 2002 43.31 43.57 42.45 42.82 536,636 -0.04(-0.08%)
Aug 16, 2002 42.57 43.17 42.16 42.86 530,331 +0.18(+0.42%)
Aug 15, 2002 41.83 42.81 41.83 42.68 681,634 +0.85(+2.03%)
Aug 14, 2002 39.96 41.95 39.64 41.83 719,348 +1.89(+4.73%)
Aug 13, 2002 40.71 41.34 39.90 39.94 732,731 -1.21(-2.94%)
Aug 12, 2002 41.33 41.34 40.87 41.15 850,742 +0.66(+1.63%)
Aug 07, 2002 40.60 40.65 39.46 40.49 1,174,140 +1.56(+4.02%)
Aug 06, 2002 37.97 39.52 37.90 38.92 730,187 +1.35(+3.59%)
Aug 05, 2002 39.19 39.44 37.45 37.58 878,946 -1.64(-4.17%)
Aug 02, 2002 40.55 40.56 38.76 39.21 967,758 -1.53(-3.75%)
Aug 01, 2002 40.78 40.90 40.28 40.74 736,602 -0.17(-0.42%)
Jul 31, 2002 40.46 40.94 40.23 40.91 773,875 +0.33(+0.80%)
Jul 30, 2002 40.42 41.00 39.92 40.59 937,675 +0.08(+0.20%)
Jul 29, 2002 39.51 40.64 39.24 40.51 714,482 +1.53(+3.92%)
Jul 26, 2002 39.38 39.59 38.72 38.98 935,242 -0.53(-1.35%)
Jul 25, 2002 37.43 39.69 37.34 39.51 933,361 +1.87(+4.97%)
Jul 24, 2002 34.90 37.81 34.90 37.64 1,348,889 +1.49(+4.13%)
Jul 23, 2002 37.16 37.97 36.08 36.15 1,421,997 -1.29(-3.45%)
Jul 22, 2002 38.25 38.69 36.71 37.44 1,656,803 -1.37(-3.54%)
Jul 19, 2002 39.96 40.14 38.51 38.82 1,279,543 -2.50(-6.04%)
Jul 17, 2002 41.77 41.77 40.37 41.31 1,937,840 -2.40(-5.48%)
Jul 12, 2002 43.49 44.29 43.16 43.71 590,609 +0.17(+0.39%)
Jul 11, 2002 43.84 43.84 42.68 43.53 1,224,795 -0.31(-0.70%)
Jul 10, 2002 45.30 46.33 43.71 43.84 861,803 -1.41(-3.12%)
Jul 09, 2002 46.25 46.25 45.25 45.25 487,861 -0.99(-2.15%)
Jul 08, 2002 46.91 46.91 46.25 46.25 666,149 -0.66(-1.41%)
Jul 05, 2002 45.18 47.20 45.09 46.91 432,892 +1.84(+4.07%)
Jul 04, 2002 44.81 45.22 43.89 45.07 459,879 +0.00(+0.00%)
Jul 03, 2002 44.81 45.22 43.89 45.07 459,879 +0.44(+0.99%)
Jul 02, 2002 45.25 45.26 44.08 44.63 895,093 -0.76(-1.67%)
Jul 01, 2002 46.57 46.99 45.30 45.39 845,323 -1.18(-2.52%)
Jun 28, 2002 46.56 47.46 46.48 46.56 1,509,261 -0.01(-0.02%)
Jun 27, 2002 46.25 46.93 45.83 46.57 947,518 +0.82(+1.80%)
Jun 26, 2002 45.30 45.84 45.18 45.75 1,272,354 -0.36(-0.78%)
Jun 25, 2002 46.16 46.65 45.96 46.11 746,667 -0.50(-1.07%)
Jun 21, 2002 47.24 47.60 46.48 46.61 1,498,201 -1.12(-2.35%)
Jun 20, 2002 46.84 47.92 46.84 47.73 1,545,649 +0.69(+1.46%)
Jun 19, 2002 45.93 47.29 45.70 47.04 1,404,854 +1.12(+2.44%)
Jun 18, 2002 45.03 46.10 44.62 45.92 708,399 +0.80(+1.76%)
Jun 17, 2002 44.08 45.26 44.08 45.13 465,187 +0.87(+1.96%)
Jun 14, 2002 43.49 44.30 43.23 44.26 629,098 +0.81(+1.87%)
Jun 12, 2002 43.44 45.99 42.90 43.44 1,020,847 -0.38(-0.87%)
Jun 11, 2002 44.12 44.57 43.77 43.82 330,586 -0.44(-1.00%)
Jun 10, 2002 44.57 44.81 44.21 44.27 414,974 -0.33(-0.73%)
Jun 07, 2002 44.44 44.75 44.44 44.59 609,300 +0.15(+0.35%)
Jun 06, 2002 45.21 45.42 44.26 44.44 226,068 -0.56(-1.25%)
Jun 05, 2002 44.72 45.04 44.61 45.00 401,702 -0.45(-0.99%)
May 31, 2002 44.98 45.67 44.76 45.45 778,299 +0.79(+1.76%)
May 28, 2002 45.07 45.24 44.57 44.67 209,920 -0.50(-1.10%)
May 27, 2002 45.21 45.48 44.99 45.16 286,235 +0.00(+0.00%)
May 24, 2002 45.21 45.48 44.99 45.16 286,235 -0.22(-0.48%)
May 23, 2002 44.85 45.44 44.85 45.38 320,411 +0.60(+1.33%)
May 22, 2002 44.67 45.13 44.47 44.78 381,020 +0.16(+0.36%)
May 21, 2002 45.02 45.49 44.47 44.62 344,300 -0.40(-0.88%)
May 20, 2002 45.21 45.39 44.57 45.02 507,326 -0.78(-1.70%)
May 17, 2002 45.39 46.01 45.33 45.80 656,970 -0.22(-0.47%)
May 16, 2002 45.21 46.16 44.98 46.01 1,509,925 +1.21(+2.70%)
May 15, 2002 44.26 44.92 44.21 44.80 694,242 +0.44(+1.00%)
May 14, 2002 43.40 44.39 43.40 44.36 562,295 +0.90(+2.06%)
May 13, 2002 42.73 43.53 42.62 43.46 403,693 +0.73(+1.71%)
May 10, 2002 43.35 43.35 42.68 42.73 439,860 -0.53(-1.23%)
May 09, 2002 43.39 43.74 43.04 43.26 426,588 -0.12(-0.27%)
May 08, 2002 43.13 43.75 43.06 43.38 604,323 +0.48(+1.12%)
May 07, 2002 42.97 43.25 42.81 42.90 431,675 -0.05(-0.11%)
May 06, 2002 43.31 43.76 42.87 42.95 701,874 -0.52(-1.21%)
May 03, 2002 43.40 43.63 42.97 43.47 578,775 +0.31(+0.71%)
May 02, 2002 43.34 44.03 43.09 43.16 557,982 -0.17(-0.40%)
May 01, 2002 42.09 43.59 42.09 43.34 766,243 +1.24(+2.94%)
Apr 30, 2002 41.86 42.24 41.60 42.10 542,276 +0.28(+0.67%)
Apr 29, 2002 42.19 42.35 41.72 41.82 818,889 -0.57(-1.34%)
Apr 26, 2002 42.44 42.81 42.07 42.39 642,923 -0.05(-0.13%)
Apr 25, 2002 42.50 42.83 42.31 42.44 516,949 -0.66(-1.53%)
Apr 24, 2002 42.77 43.58 42.77 43.10 502,017 +0.15(+0.36%)
Apr 23, 2002 43.17 43.35 42.81 42.95 353,480 -0.05(-0.13%)
Apr 22, 2002 43.49 43.49 42.86 43.00 405,020 -0.41(-0.94%)
Apr 19, 2002 42.68 43.59 42.64 43.41 444,284 +0.78(+1.82%)
Apr 18, 2002 42.36 42.86 42.04 42.63 12,840,777 +0.53(+1.27%)
Apr 17, 2002 42.33 42.59 41.59 42.10 494,939 -0.04(-0.09%)
Apr 16, 2002 42.63 42.71 41.69 42.13 815,571 -0.45(-1.06%)
Apr 15, 2002 42.72 43.63 42.54 42.59 537,631 +0.18(+0.43%)
Apr 12, 2002 42.40 42.63 42.01 42.40 406,126 +0.09(+0.21%)
Apr 11, 2002 43.02 43.06 42.13 42.31 596,028 -1.07(-2.46%)
Apr 10, 2002 43.26 43.44 42.77 43.38 518,055 +0.19(+0.44%)
Apr 09, 2002 42.90 43.49 42.53 43.19 427,362 +0.14(+0.34%)
Apr 08, 2002 43.04 43.19 42.22 43.05 519,492 -0.06(-0.15%)
Apr 05, 2002 42.81 43.40 42.81 43.11 407,896 +0.42(+0.97%)
Apr 04, 2002 42.68 42.99 42.36 42.69 335,342 +0.20(+0.47%)
Apr 03, 2002 42.81 43.17 42.44 42.50 379,693 -0.18(-0.42%)
Apr 02, 2002 43.40 43.40 42.61 42.68 396,836 -0.81(-1.87%)
Apr 01, 2002 43.40 43.80 42.45 43.49 951,168 +0.22(+0.50%)
Mar 29, 2002 42.76 43.64 42.68 43.27 595,807 +0.00(+0.00%)
Mar 28, 2002 42.76 43.64 42.68 43.27 595,807 +0.52(+1.21%)
Mar 27, 2002 42.95 43.09 42.68 42.76 489,741 -0.19(-0.44%)
Mar 26, 2002 43.26 43.67 42.91 42.95 444,394 -0.30(-0.69%)
Mar 25, 2002 43.04 43.90 42.95 43.25 443,288 +0.05(+0.13%)
Mar 22, 2002 43.05 43.53 42.78 43.19 532,654 +0.24(+0.57%)
Mar 21, 2002 43.35 43.58 42.82 42.95 455,123 -0.41(-0.94%)
Mar 20, 2002 43.99 43.99 43.23 43.35 1,117,070 -0.51(-1.15%)
Mar 19, 2002 43.46 44.08 43.40 43.86 696,786 +0.40(+0.92%)
Mar 18, 2002 43.40 43.84 43.26 43.46 559,972 -0.02(-0.04%)
Mar 15, 2002 42.13 43.85 41.66 43.48 1,238,399 +1.34(+3.18%)
Mar 14, 2002 42.47 42.50 42.14 42.14 415,196 -0.14(-0.34%)
Mar 13, 2002 42.48 42.50 42.18 42.29 268,207 -0.14(-0.32%)
Mar 12, 2002 42.43 42.59 42.28 42.42 320,964 -0.19(-0.45%)
Mar 11, 2002 42.50 42.93 42.13 42.61 469,280 +0.16(+0.38%)
Mar 08, 2002 42.63 42.94 42.38 42.45 477,464 +0.14(+0.34%)
Mar 07, 2002 42.50 42.55 41.91 42.31 696,343 +0.14(+0.32%)
Mar 06, 2002 41.55 42.63 41.46 42.17 11,060 +0.75(+1.81%)
Mar 05, 2002 41.06 42.00 40.78 41.42 615,937 +0.37(+0.90%)
Mar 04, 2002 40.46 41.15 40.46 41.05 779,073 +0.68(+1.68%)
Mar 01, 2002 39.87 40.47 39.87 40.37 544,709 +0.68(+1.71%)
Feb 28, 2002 39.46 39.94 39.46 39.69 674,997 +0.24(+0.62%)
Feb 27, 2002 39.76 40.23 39.41 39.45 384,670 -0.43(-1.09%)
Feb 26, 2002 40.01 40.64 39.83 39.88 519,271 -0.17(-0.43%)
Feb 25, 2002 39.42 40.23 38.99 40.05 793,783 +0.00(+0.00%)
Feb 22, 2002 39.83 40.21 39.57 40.05 429,131 +0.09(+0.23%)
Feb 21, 2002 40.82 40.83 39.15 39.96 1,521,538 -1.99(-4.74%)
Feb 20, 2002 40.46 42.05 40.20 41.95 773,101 +1.20(+2.95%)
Feb 19, 2002 40.78 41.11 40.46 40.75 498,478 +0.13(+0.31%)
Feb 18, 2002 40.87 41.19 40.57 40.62 363,545 +0.00(+0.00%)
Feb 15, 2002 40.87 41.19 40.57 40.62 363,545 -0.19(-0.47%)
Feb 14, 2002 40.19 41.12 40.19 40.81 699,219 +0.49(+1.21%)
Feb 13, 2002 39.60 41.13 39.60 40.33 406,237 +0.50(+1.25%)
Feb 12, 2002 40.46 40.47 39.60 39.83 654,315 -0.85(-2.09%)
Feb 11, 2002 39.93 40.71 39.78 40.68 588,618 +0.76(+1.90%)
Feb 08, 2002 39.33 40.01 39.32 39.92 438,090 +0.71(+1.80%)
Feb 07, 2002 38.65 39.48 38.65 39.21 801,414 +0.71(+1.86%)
Feb 06, 2002 38.02 38.74 38.02 38.50 810,263 +0.61(+1.60%)
Feb 05, 2002 37.67 38.06 37.52 37.89 917,103 +0.23(+0.60%)
Feb 04, 2002 37.93 38.02 37.39 37.67 1,209,753 -0.17(-0.45%)
Feb 01, 2002 38.06 38.12 37.71 37.84 733,837 -0.25(-0.66%)
Jan 31, 2002 38.06 38.16 37.57 38.09 564,065 +0.22(+0.57%)
Jan 30, 2002 38.34 38.37 37.52 37.87 689,929 -0.24(-0.62%)
Jan 29, 2002 39.01 39.19 38.02 38.11 1,698,942 -0.90(-2.32%)
Jan 28, 2002 39.10 39.10 38.47 39.01 430,901 +0.24(+0.61%)
Jan 25, 2002 38.70 39.24 38.50 38.78 626,333 -0.36(-0.92%)
Jan 24, 2002 39.01 39.67 38.88 39.14 393,739 +0.17(+0.44%)
Jan 23, 2002 39.61 39.75 38.92 38.97 414,090 -0.52(-1.31%)
Jan 22, 2002 39.44 39.77 39.29 39.48 451,583 +0.14(+0.34%)
Jan 21, 2002 39.24 39.58 39.18 39.35 355,250 +0.00(+0.00%)
Jan 18, 2002 39.24 39.58 39.18 39.35 355,250 +0.05(+0.14%)
Jan 17, 2002 39.61 39.69 39.24 39.29 474,588 -0.31(-0.78%)
Jan 16, 2002 40.01 40.01 39.60 39.60 602,333 -0.72(-1.79%)
Jan 15, 2002 39.60 40.64 39.52 40.33 526,239 +0.88(+2.22%)
Jan 14, 2002 39.15 39.54 39.06 39.45 486,423 -0.06(-0.16%)
Jan 11, 2002 39.47 39.76 39.24 39.51 598,240 +0.11(+0.28%)
Jan 10, 2002 39.76 39.78 39.10 39.40 450,256 +0.30(+0.76%)
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.