New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.06 23.29 23.06 23.23 1,150,654 +0.01(+0.04%)
Dec 29, 2005 23.36 23.51 23.12 23.22 1,076,540 -0.11(-0.45%)
Dec 28, 2005 23.43 23.53 23.12 23.33 1,518,609 +0.33(+1.45%)
Dec 27, 2005 23.22 23.35 22.92 23.00 986,031 -0.19(-0.83%)
Dec 23, 2005 23.10 23.30 23.04 23.19 1,123,217 +0.04(+0.15%)
Dec 22, 2005 23.70 23.74 22.97 23.15 2,081,812 -0.54(-2.30%)
Dec 21, 2005 23.86 23.89 23.65 23.70 1,438,461 -0.24(-0.99%)
Dec 20, 2005 24.19 24.34 23.88 23.94 1,533,637 -0.25(-1.05%)
Dec 19, 2005 23.87 24.27 23.84 24.19 1,892,142 +0.25(+1.06%)
Dec 16, 2005 24.18 24.24 23.89 23.94 1,667,635 -0.25(-1.02%)
Dec 15, 2005 24.46 24.71 24.16 24.18 1,685,623 -0.07(-0.29%)
Dec 14, 2005 24.18 24.28 23.96 24.25 1,201,317 -0.03(-0.11%)
Dec 13, 2005 23.94 24.37 23.94 24.28 1,220,101 +0.17(+0.69%)
Dec 12, 2005 23.98 24.34 23.98 24.11 1,179,116 +0.14(+0.59%)
Dec 09, 2005 23.80 24.05 23.73 23.97 966,449 +0.14(+0.59%)
Dec 08, 2005 23.94 24.05 23.76 23.83 1,930,053 -0.25(-1.02%)
Dec 07, 2005 23.29 24.14 23.28 24.08 3,756,734 +0.70(+3.01%)
Dec 06, 2005 23.63 23.63 23.29 23.37 1,330,875 -0.20(-0.86%)
Dec 05, 2005 23.71 23.71 23.36 23.58 1,250,840 -0.20(-0.85%)
Dec 02, 2005 23.94 24.11 23.72 23.78 1,051,038 -0.27(-1.13%)
Dec 01, 2005 24.16 24.29 24.02 24.05 1,040,336 -0.11(-0.44%)
Nov 30, 2005 24.42 24.53 24.13 24.16 879,812 -0.26(-1.08%)
Nov 29, 2005 24.59 24.68 24.38 24.42 635,154 -0.13(-0.54%)
Nov 28, 2005 24.81 25.02 24.53 24.55 659,403 +0.05(+0.22%)
Nov 25, 2005 24.55 24.56 24.40 24.50 260,027 -0.01(-0.04%)
Nov 23, 2005 24.33 24.64 24.27 24.51 579,596 +0.09(+0.36%)
Nov 22, 2005 24.46 24.49 24.25 24.42 696,517 -0.18(-0.71%)
Nov 21, 2005 24.59 24.71 24.46 24.59 481,801 +0.02(+0.07%)
Nov 18, 2005 24.72 24.87 24.30 24.58 1,393,377 -0.11(-0.43%)
Nov 17, 2005 24.67 24.73 24.37 24.68 1,040,109 +0.18(+0.75%)
Nov 16, 2005 25.14 25.14 24.35 24.50 1,343,170 -0.54(-2.17%)
Nov 15, 2005 25.60 25.60 24.90 25.04 1,393,946 -0.54(-2.13%)
Nov 14, 2005 25.78 25.90 25.47 25.59 1,099,879 -0.08(-0.31%)
Nov 11, 2005 25.82 25.87 25.49 25.67 741,943 -0.10(-0.37%)
Nov 10, 2005 25.25 25.76 25.25 25.76 969,865 +0.48(+1.91%)
Nov 09, 2005 25.23 25.39 25.09 25.28 1,451,553 +0.19(+0.77%)
Nov 08, 2005 24.99 25.16 24.81 25.09 994,911 -0.08(-0.31%)
Nov 07, 2005 24.97 25.24 24.88 25.17 1,040,223 +0.19(+0.77%)
Nov 04, 2005 25.03 25.10 24.81 24.97 807,974 +0.06(+0.25%)
Nov 03, 2005 24.66 25.10 24.56 24.91 1,693,706 +0.29(+1.18%)
Nov 02, 2005 23.98 24.94 23.92 24.62 3,348,022 +0.70(+2.94%)
Nov 01, 2005 23.93 24.17 23.50 23.92 2,593,897 -0.01(-0.04%)
Oct 31, 2005 23.94 24.07 23.75 23.93 974,419 -0.04(-0.15%)
Oct 28, 2005 23.50 23.96 23.35 23.96 1,120,940 +0.55(+2.36%)
Oct 27, 2005 23.85 23.97 23.33 23.41 864,784 -0.53(-2.20%)
Oct 26, 2005 23.99 24.06 23.85 23.94 820,497 -0.05(-0.22%)
Oct 25, 2005 24.02 24.04 23.75 23.99 1,176,839 +0.01(+0.04%)
Oct 24, 2005 23.83 24.20 23.80 23.98 1,464,759 +0.18(+0.78%)
Oct 21, 2005 24.08 24.16 23.65 23.80 1,464,987 -0.24(-0.99%)
Oct 20, 2005 24.20 24.45 23.85 24.03 1,477,055 -0.11(-0.47%)
Oct 19, 2005 24.37 24.59 23.58 24.15 3,189,774 -0.23(-0.94%)
Oct 18, 2005 24.59 24.78 24.37 24.37 1,244,123 -0.20(-0.82%)
Oct 17, 2005 24.64 24.88 24.53 24.58 1,164,544 -0.19(-0.78%)
Oct 14, 2005 24.60 24.83 24.44 24.77 724,865 +0.17(+0.68%)
Oct 13, 2005 24.67 24.83 24.50 24.60 1,383,700 -0.02(-0.07%)
Oct 12, 2005 24.76 24.92 24.41 24.62 1,314,253 -0.32(-1.30%)
Oct 11, 2005 25.14 25.43 24.88 24.95 1,220,329 -0.13(-0.53%)
Oct 10, 2005 25.47 25.60 25.03 25.08 1,237,178 -0.32(-1.28%)
Oct 07, 2005 25.50 25.50 25.26 25.40 1,394,857 +0.11(+0.42%)
Oct 06, 2005 25.26 25.60 25.03 25.30 847,137 +0.03(+0.10%)
Oct 05, 2005 25.47 25.56 25.16 25.27 973,394 -0.18(-0.69%)
Oct 04, 2005 25.62 25.88 25.24 25.45 1,231,714 -0.27(-1.06%)
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.