New York Times Company (NY: NYT )

43.77 -0.30 (-0.67%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 17.68 17.79 17.13 17.20 1,678,063 -0.54(-3.02%)
Oct 31, 2007 17.99 18.01 17.38 17.74 3,075,273 -0.27(-1.51%)
Oct 30, 2007 18.73 18.81 17.97 18.01 1,705,520 -0.58(-3.12%)
Oct 29, 2007 18.55 18.74 18.51 18.59 1,581,248 +0.16(+0.89%)
Oct 26, 2007 18.95 18.99 18.30 18.43 2,244,181 -0.30(-1.60%)
Oct 25, 2007 18.43 18.84 18.36 18.73 2,695,840 +0.26(+1.42%)
Oct 24, 2007 18.23 18.63 18.06 18.46 4,556,728 +0.13(+0.69%)
Oct 23, 2007 17.32 18.36 17.23 18.34 6,634,184 +1.64(+9.83%)
Oct 22, 2007 16.41 16.73 16.37 16.70 2,074,588 +0.21(+1.26%)
Oct 19, 2007 16.80 16.80 16.43 16.49 2,419,507 -0.30(-1.78%)
Oct 18, 2007 16.75 16.90 16.40 16.79 2,756,818 +0.03(+0.16%)
Oct 17, 2007 16.64 16.82 16.55 16.76 7,124,327 -0.39(-2.27%)
Oct 16, 2007 17.55 17.71 16.95 17.15 1,625,465 -0.38(-2.17%)
Oct 15, 2007 17.79 17.88 17.37 17.53 1,335,459 -0.35(-1.98%)
Oct 12, 2007 18.00 18.14 17.68 17.88 1,284,626 -0.14(-0.76%)
Oct 11, 2007 18.44 18.61 17.98 18.02 752,140 -0.28(-1.54%)
Oct 10, 2007 18.09 18.50 18.05 18.30 1,401,400 +0.26(+1.46%)
Oct 09, 2007 18.12 18.28 17.96 18.04 1,150,539 +0.00(+0.00%)
Oct 08, 2007 18.14 18.16 18.00 18.04 1,021,904 -0.10(-0.55%)
Oct 05, 2007 18.09 18.23 17.99 18.14 1,417,168 +0.04(+0.20%)
Oct 04, 2007 18.04 18.20 17.90 18.10 1,425,769 +0.13(+0.71%)
Oct 03, 2007 18.39 18.45 17.73 17.97 1,831,116 -0.50(-2.70%)
Oct 02, 2007 18.47 18.56 18.32 18.47 1,725,037 +0.07(+0.39%)
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.