New York Times Company (NY: NYT )

44.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 23.05 23.35 22.88 23.03 685,538 -0.04(-0.16%)
Jun 28, 2007 23.13 23.29 23.05 23.07 517,599 -0.21(-0.90%)
Jun 27, 2007 23.23 23.39 23.09 23.28 832,102 +0.05(+0.20%)
Jun 26, 2007 23.24 23.70 23.23 23.23 1,504,726 -0.01(-0.04%)
Jun 25, 2007 23.08 23.43 23.08 23.24 955,916 +0.16(+0.71%)
Jun 22, 2007 23.23 23.23 23.03 23.08 1,583,784 -0.29(-1.24%)
Jun 21, 2007 23.40 23.66 23.10 23.37 1,055,819 +0.27(+1.18%)
Jun 20, 2007 23.34 23.38 23.10 23.10 1,178,106 -0.24(-1.01%)
Jun 19, 2007 23.58 23.66 23.10 23.33 1,225,632 -0.09(-0.39%)
Jun 18, 2007 23.49 23.55 23.32 23.42 1,273,158 -0.06(-0.27%)
Jun 15, 2007 23.60 23.65 23.33 23.49 1,487,189 +0.02(+0.08%)
Jun 14, 2007 23.95 24.00 23.32 23.47 2,148,358 -0.51(-2.12%)
Jun 13, 2007 23.90 23.98 23.68 23.98 1,217,141 +0.17(+0.72%)
Jun 12, 2007 23.87 23.94 23.69 23.81 1,415,294 -0.24(-0.98%)
Jun 11, 2007 24.08 24.33 23.71 24.04 1,556,768 -0.04(-0.15%)
Jun 08, 2007 23.79 24.26 23.62 24.08 1,543,966 +0.45(+1.92%)
Jun 07, 2007 23.50 23.84 23.42 23.62 1,302,489 +0.04(+0.15%)
Jun 06, 2007 23.71 23.71 23.39 23.59 1,527,437 -0.28(-1.18%)
Jun 05, 2007 23.58 24.03 23.38 23.87 1,398,864 +0.33(+1.39%)
Jun 04, 2007 23.76 24.37 23.50 23.54 2,780,857 -0.10(-0.42%)
Jun 01, 2007 22.77 23.81 23.15 23.64 2,413,459 +0.87(+3.82%)
May 31, 2007 22.05 22.83 22.02 22.77 1,078,644 +0.01(+0.04%)
May 30, 2007 22.13 22.84 21.74 22.76 1,504,979 -0.34(-1.45%)
May 29, 2007 22.67 23.35 22.67 23.10 2,315,167 +0.43(+1.88%)
May 25, 2007 22.84 22.95 22.62 22.67 991,091 -0.17(-0.75%)
May 24, 2007 23.16 23.16 22.61 22.84 2,155,305 +0.32(+1.41%)
May 23, 2007 22.72 22.76 22.49 22.53 1,337,775 -0.17(-0.76%)
May 22, 2007 22.31 22.71 22.28 22.70 1,460,614 +0.39(+1.75%)
May 21, 2007 22.35 22.64 22.27 22.31 1,096,067 +0.00(+0.00%)
May 18, 2007 22.29 22.39 22.10 22.31 791,616 +0.07(+0.33%)
May 17, 2007 22.50 22.63 22.17 22.24 1,067,948 -0.40(-1.76%)
May 16, 2007 22.47 22.75 22.35 22.64 793,490 +0.15(+0.65%)
May 15, 2007 22.55 22.81 22.37 22.49 1,503,277 -0.09(-0.40%)
May 14, 2007 22.81 23.08 22.52 22.58 1,156,714 -0.23(-0.99%)
May 11, 2007 22.86 23.06 22.69 22.81 1,369,942 -0.06(-0.28%)
May 10, 2007 23.19 23.29 22.67 22.87 1,053,834 -0.35(-1.52%)
May 09, 2007 23.10 23.40 23.08 23.23 1,189,464 +0.07(+0.31%)
May 08, 2007 23.43 23.44 23.10 23.15 973,118 -0.29(-1.24%)
May 07, 2007 23.62 23.62 23.34 23.44 896,344 -0.05(-0.23%)
May 04, 2007 23.42 23.94 23.29 23.50 2,100,293 +0.31(+1.33%)
May 03, 2007 22.92 23.36 22.64 23.19 2,541,905 +0.26(+1.15%)
May 02, 2007 22.21 22.94 22.06 22.93 3,603,128 +0.63(+2.85%)
May 01, 2007 21.23 23.94 20.99 22.29 15,771,787 +1.07(+5.04%)
Apr 30, 2007 21.30 21.40 21.15 21.22 1,228,113 -0.07(-0.34%)
Apr 27, 2007 21.56 21.56 21.08 21.29 1,698,352 -0.26(-1.22%)
Apr 26, 2007 21.89 21.89 21.28 21.56 1,156,053 +0.24(+1.11%)
Apr 25, 2007 21.57 21.67 21.28 21.32 1,262,296 -0.24(-1.09%)
Apr 24, 2007 21.81 21.95 21.51 21.56 1,131,887 -0.19(-0.88%)
Apr 23, 2007 21.82 21.95 21.71 21.75 611,548 -0.15(-0.70%)
Apr 20, 2007 21.86 22.06 21.53 21.90 1,463,729 +0.23(+1.05%)
Apr 19, 2007 22.93 22.97 21.62 21.67 1,422,872 -0.60(-2.69%)
Apr 18, 2007 22.20 22.79 22.04 22.27 1,576,897 +0.08(+0.37%)
Apr 17, 2007 22.16 22.26 22.05 22.19 687,633 +0.13(+0.58%)
Apr 16, 2007 22.13 22.22 21.90 22.06 804,517 -0.03(-0.12%)
Apr 13, 2007 21.98 22.09 21.84 22.09 704,386 +0.24(+1.08%)
Apr 12, 2007 21.62 21.90 21.37 21.86 777,502 +0.18(+0.84%)
Apr 11, 2007 21.77 21.79 21.57 21.67 963,435 -0.11(-0.50%)
Apr 10, 2007 21.40 21.84 21.36 21.78 1,409,780 +0.29(+1.35%)
Apr 09, 2007 21.32 21.64 21.32 21.49 724,573 +0.24(+1.15%)
Apr 05, 2007 21.22 21.45 21.13 21.25 888,652 -0.11(-0.51%)
Apr 04, 2007 21.18 21.39 21.12 21.36 1,030,935 +0.14(+0.64%)
Apr 03, 2007 21.29 21.45 21.16 21.22 1,108,527 -0.04(-0.17%)
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.