New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 36.79 37.13 36.68 37.00 502,272 +0.12(+0.32%)
Dec 30, 2004 36.91 36.91 36.66 36.88 371,824 +0.07(+0.20%)
Dec 29, 2004 36.79 36.96 36.67 36.81 427,069 -0.15(-0.42%)
Dec 28, 2004 36.91 37.03 36.73 36.96 547,261 +0.15(+0.42%)
Dec 27, 2004 36.84 37.06 36.73 36.81 247,883 -0.04(-0.10%)
Dec 23, 2004 37.14 37.15 36.76 36.85 384,615 -0.24(-0.64%)
Dec 22, 2004 37.00 37.37 36.88 37.08 1,063,207 +0.18(+0.49%)
Dec 21, 2004 36.37 37.04 36.31 36.90 1,032,221 +0.81(+2.24%)
Dec 20, 2004 36.76 36.86 35.88 36.09 694,580 -0.67(-1.83%)
Dec 17, 2004 36.73 36.87 36.23 36.76 1,889,117 +1.00(+2.79%)
Dec 16, 2004 36.06 36.18 35.63 35.77 283,389 -0.15(-0.43%)
Dec 15, 2004 36.20 36.26 35.81 35.92 356,277 -0.15(-0.40%)
Dec 14, 2004 35.82 36.28 35.73 36.07 781,912 +0.13(+0.35%)
Dec 13, 2004 35.75 35.95 35.59 35.94 606,255 +0.19(+0.53%)
Dec 10, 2004 35.94 35.94 35.52 35.75 547,261 -0.28(-0.78%)
Dec 09, 2004 34.95 36.03 34.95 36.03 508,888 +0.24(+0.66%)
Dec 08, 2004 35.67 36.03 35.67 35.79 637,681 +0.13(+0.36%)
Dec 07, 2004 35.75 36.08 35.60 35.67 586,296 -0.13(-0.35%)
Dec 06, 2004 35.78 35.89 35.65 35.79 503,485 -0.20(-0.55%)
Dec 03, 2004 36.28 36.28 35.68 35.99 933,531 -0.36(-1.00%)
Dec 02, 2004 36.64 36.68 36.05 36.36 1,180,753 -0.88(-2.36%)
Dec 01, 2004 37.18 37.29 37.10 37.24 607,247 +0.05(+0.15%)
Nov 30, 2004 36.96 37.23 36.96 37.18 783,566 +0.10(+0.27%)
Nov 29, 2004 37.18 37.25 36.83 37.08 435,890 -0.11(-0.29%)
Nov 26, 2004 37.24 37.38 37.09 37.19 177,311 -0.02(-0.05%)
Nov 24, 2004 37.14 37.29 37.06 37.21 324,629 +0.16(+0.44%)
Nov 23, 2004 37.45 37.50 36.94 37.05 683,994 -0.36(-0.97%)
Nov 22, 2004 37.12 37.57 37.05 37.41 558,619 +0.30(+0.81%)
Nov 19, 2004 37.56 37.63 37.07 37.11 778,715 -0.45(-1.21%)
Nov 18, 2004 37.41 37.59 37.28 37.56 537,337 +0.24(+0.66%)
Nov 17, 2004 37.29 37.47 37.15 37.32 707,150 +0.03(+0.07%)
Nov 16, 2004 37.50 37.61 37.25 37.29 518,261 -0.32(-0.84%)
Nov 15, 2004 37.65 37.74 37.32 37.61 537,999 -0.05(-0.12%)
Nov 12, 2004 37.55 37.69 37.47 37.65 473,492 +0.06(+0.17%)
Nov 11, 2004 37.11 37.71 36.80 37.59 577,695 +0.63(+1.69%)
Nov 10, 2004 37.16 37.21 36.89 36.96 527,964 -0.15(-0.39%)
Nov 09, 2004 37.44 37.66 36.97 37.11 603,167 -0.45(-1.21%)
Nov 08, 2004 37.50 37.72 37.38 37.56 836,164 +0.23(+0.61%)
Nov 05, 2004 37.18 37.39 36.96 37.34 696,013 +0.16(+0.44%)
Nov 04, 2004 36.76 37.53 36.73 37.17 774,083 +0.33(+0.89%)
Nov 03, 2004 36.55 37.25 36.53 36.85 776,840 +0.52(+1.42%)
Nov 02, 2004 36.32 36.64 36.18 36.33 372,155 +0.19(+0.53%)
Nov 01, 2004 36.41 36.47 36.01 36.14 412,403 -0.18(-0.50%)
Oct 29, 2004 36.26 36.38 36.08 36.32 343,375 -0.06(-0.17%)
Oct 28, 2004 36.09 36.52 35.91 36.38 623,788 +0.19(+0.53%)
Oct 27, 2004 35.59 36.19 35.45 36.19 529,839 +0.46(+1.29%)
Oct 26, 2004 35.10 35.76 34.96 35.73 391,673 +0.54(+1.55%)
Oct 25, 2004 35.25 35.34 34.93 35.19 375,243 -0.06(-0.18%)
Oct 22, 2004 35.17 35.82 35.17 35.25 522,561 -0.33(-0.92%)
Oct 21, 2004 35.59 36.04 35.46 35.58 657,640 +0.06(+0.18%)
Oct 20, 2004 35.78 35.83 35.48 35.51 374,912 -0.40(-1.11%)
Oct 19, 2004 36.27 36.27 35.79 35.91 434,457 -0.24(-0.68%)
Oct 18, 2004 35.63 36.18 35.53 36.16 463,016 +0.48(+1.35%)
Oct 15, 2004 35.71 35.91 35.64 35.68 528,736 +0.05(+0.15%)
Oct 14, 2004 35.50 35.86 35.23 35.62 678,040 +0.30(+0.85%)
Oct 13, 2004 35.82 36.42 35.14 35.32 1,095,515 +0.17(+0.49%)
Oct 12, 2004 35.14 35.49 35.10 35.15 666,461 -0.35(-1.00%)
Oct 11, 2004 35.33 35.73 35.32 35.50 584,091 +0.14(+0.38%)
Oct 08, 2004 35.94 35.94 35.30 35.37 675,173 -0.57(-1.59%)
Oct 07, 2004 36.12 36.18 35.94 35.94 297,614 -0.29(-0.80%)
Oct 06, 2004 36.12 36.28 35.97 36.23 390,790 +0.23(+0.63%)
Oct 05, 2004 36.11 36.28 35.86 36.00 403,361 -0.17(-0.48%)
Oct 04, 2004 36.05 36.25 36.01 36.18 551,121 +0.21(+0.58%)
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.