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 (%)
Apr 30, 2007 20.63 20.73 20.48 20.55 1,267,974 -0.07(-0.34%)
Apr 27, 2007 20.88 20.88 20.41 20.62 1,753,476 -0.25(-1.22%)
Apr 26, 2007 21.20 21.20 20.62 20.88 1,193,575 +0.23(+1.11%)
Apr 25, 2007 20.90 20.99 20.62 20.65 1,303,267 -0.23(-1.09%)
Apr 24, 2007 21.12 21.26 20.83 20.88 1,168,625 -0.18(-0.88%)
Apr 23, 2007 21.13 21.26 21.03 21.06 631,397 -0.15(-0.70%)
Apr 20, 2007 21.17 21.37 20.85 21.21 1,511,237 +0.22(+1.05%)
Apr 19, 2007 22.21 22.25 20.94 20.99 1,469,055 -0.58(-2.69%)
Apr 18, 2007 21.50 22.07 21.34 21.57 1,628,079 +0.08(+0.37%)
Apr 17, 2007 21.46 21.56 21.35 21.49 709,951 +0.12(+0.58%)
Apr 16, 2007 21.43 21.52 21.21 21.37 830,630 -0.03(-0.12%)
Apr 13, 2007 21.29 21.40 21.15 21.40 727,248 +0.23(+1.08%)
Apr 12, 2007 20.94 21.21 20.69 21.17 802,737 +0.18(+0.84%)
Apr 11, 2007 21.08 21.11 20.90 20.99 994,705 -0.11(-0.50%)
Apr 10, 2007 20.73 21.15 20.69 21.10 1,455,538 +0.28(+1.35%)
Apr 09, 2007 20.65 20.96 20.65 20.82 748,090 +0.24(+1.15%)
Apr 05, 2007 20.55 20.77 20.47 20.58 917,495 -0.11(-0.51%)
Apr 04, 2007 20.51 20.72 20.46 20.69 1,064,396 +0.13(+0.64%)
Apr 03, 2007 20.62 20.77 20.49 20.55 1,144,507 -0.04(-0.17%)
Apr 02, 2007 20.75 20.83 20.44 20.59 1,003,222 -0.06(-0.30%)
Mar 30, 2007 20.69 20.76 20.47 20.65 1,025,536 -0.04(-0.17%)
Mar 29, 2007 20.61 20.76 20.44 20.69 1,224,655 +0.18(+0.86%)
Mar 28, 2007 20.95 20.95 20.42 20.51 1,535,686 -0.50(-2.38%)
Mar 27, 2007 20.62 21.05 20.52 21.01 1,579,745 +0.40(+1.92%)
Mar 26, 2007 20.88 20.98 20.48 20.62 1,073,475 -0.28(-1.35%)
Mar 23, 2007 20.50 23.35 20.49 20.90 2,301,423 +0.49(+2.41%)
Mar 22, 2007 20.42 20.52 20.21 20.40 1,594,773 -0.08(-0.39%)
Mar 21, 2007 20.91 20.91 20.14 20.48 3,461,539 -0.43(-2.06%)
Mar 20, 2007 21.04 21.17 20.80 20.91 1,356,149 -0.12(-0.58%)
Mar 19, 2007 21.24 21.43 20.99 21.04 1,557,317 +0.02(+0.08%)
Mar 16, 2007 21.52 21.53 20.96 21.02 1,775,221 -0.49(-2.29%)
Mar 15, 2007 21.52 21.71 19.69 21.51 2,319,933 +0.03(+0.12%)
Mar 14, 2007 20.84 21.55 20.77 21.48 1,824,642 +0.71(+3.43%)
Mar 13, 2007 21.05 21.46 20.76 20.77 1,443,242 -0.28(-1.34%)
Mar 12, 2007 20.97 21.16 20.95 21.05 987,397 -0.03(-0.13%)
Mar 09, 2007 21.23 21.34 20.97 21.08 1,013,127 -0.09(-0.41%)
Mar 08, 2007 21.05 21.34 20.95 21.17 834,842 +0.11(+0.54%)
Mar 07, 2007 21.09 21.21 20.96 21.05 1,742,547 -0.14(-0.66%)
Mar 06, 2007 21.32 21.49 21.07 21.20 1,148,605 -0.04(-0.21%)
Mar 05, 2007 21.61 21.81 21.24 21.24 1,197,446 -0.41(-1.91%)
Mar 02, 2007 21.87 21.87 21.52 21.65 1,043,183 -0.28(-1.28%)
Mar 01, 2007 21.31 22.21 21.01 21.93 1,374,802 +0.21(+0.97%)
Feb 28, 2007 21.56 21.91 21.36 21.72 1,047,736 +0.14(+0.65%)
Feb 27, 2007 22.08 22.13 21.56 21.58 1,216,231 -0.91(-4.06%)
Feb 26, 2007 22.75 22.75 22.35 22.50 976,779 -0.37(-1.61%)
Feb 23, 2007 22.56 23.01 22.52 22.86 524,039 +0.13(+0.58%)
Feb 22, 2007 22.88 23.06 22.60 22.73 813,666 -0.21(-0.92%)
Feb 21, 2007 22.86 23.49 22.85 22.94 1,453,375 -0.05(-0.23%)
Feb 20, 2007 23.28 23.29 22.78 23.00 450,152 +0.10(+0.42%)
Feb 16, 2007 23.10 23.19 22.66 22.90 794,426 -0.29(-1.25%)
Feb 15, 2007 22.57 23.47 22.57 23.19 1,296,607 +0.57(+2.52%)
Feb 14, 2007 22.44 22.81 22.29 22.62 2,083,219 +0.52(+2.34%)
Feb 13, 2007 22.28 22.40 22.07 22.10 1,042,553 -0.03(-0.12%)
Feb 12, 2007 22.18 22.34 22.08 22.13 924,017 -0.04(-0.16%)
Feb 09, 2007 22.30 22.50 22.16 22.16 1,486,276 -0.20(-0.90%)
Feb 08, 2007 22.52 22.63 21.83 22.36 3,295,652 -0.45(-1.96%)
Feb 07, 2007 21.95 23.63 21.89 22.81 4,363,426 +0.83(+3.80%)
Feb 06, 2007 21.94 22.22 21.68 21.98 2,418,117 +0.16(+0.72%)
Feb 05, 2007 21.22 21.91 21.16 21.82 2,732,108 +0.59(+2.77%)
Feb 02, 2007 20.65 21.27 20.65 21.23 1,871,763 +0.58(+2.81%)
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.