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 (%)
Feb 29, 2008 16.82 17.54 16.44 16.90 1,702,259 +0.07(+0.43%)
Feb 28, 2008 16.86 16.88 16.12 16.82 2,773,565 -0.13(-0.75%)
Feb 27, 2008 17.29 17.35 16.80 16.95 1,292,898 -0.42(-2.40%)
Feb 26, 2008 17.73 17.97 17.30 17.37 1,294,432 -0.40(-2.25%)
Feb 25, 2008 16.33 18.43 16.33 17.77 2,226,358 +0.51(+2.94%)
Feb 22, 2008 17.89 17.89 16.82 17.26 8,173,608 -0.60(-3.35%)
Feb 21, 2008 19.11 19.11 17.61 17.86 7,071,739 -1.25(-6.55%)
Feb 20, 2008 17.91 19.14 17.59 19.11 7,602,086 +1.15(+6.41%)
Feb 19, 2008 16.56 17.96 16.56 17.96 5,909,702 +1.01(+5.94%)
Feb 18, 2008 16.99 17.11 16.87 16.95 0 +0.00(+0.00%)
Feb 15, 2008 16.99 17.11 16.87 16.95 2,786,041 -0.14(-0.80%)
Feb 14, 2008 17.22 17.22 16.28 17.09 2,320,596 +0.78(+4.78%)
Feb 13, 2008 16.41 16.46 16.12 16.31 1,644,719 +0.22(+1.35%)
Feb 12, 2008 15.44 16.46 15.44 16.09 2,227,985 +0.53(+3.38%)
Feb 11, 2008 15.41 15.57 15.24 15.56 1,760,523 +0.34(+2.26%)
Feb 08, 2008 15.06 15.25 14.56 15.22 2,360,302 -0.03(-0.18%)
Feb 07, 2008 15.05 15.34 14.93 15.24 2,150,135 +0.20(+1.33%)
Feb 06, 2008 15.25 15.34 14.96 15.05 1,910,153 -0.14(-0.90%)
Feb 05, 2008 15.21 15.50 15.03 15.18 3,716,715 -0.25(-1.65%)
Feb 04, 2008 15.70 15.70 14.95 15.44 3,034,271 -0.26(-1.68%)
Feb 01, 2008 15.24 15.82 15.11 15.70 4,988,508 +0.52(+3.41%)
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%)
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.