Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Times Company (NY: NYT )

54.49 -0.07 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 39.31 39.77 39.09 39.75 796,589 +0.32(+0.80%)
Jul 30, 2002 39.26 39.83 38.78 39.43 965,197 +0.08(+0.20%)
Jul 29, 2002 38.38 39.48 38.12 39.35 735,453 +1.48(+3.92%)
Jul 26, 2002 38.25 38.46 37.61 37.87 962,693 -0.52(-1.35%)
Jul 25, 2002 36.36 38.56 36.28 38.38 960,757 +1.82(+4.97%)
Jul 24, 2002 33.91 36.73 33.91 36.57 1,388,482 +1.45(+4.13%)
Jul 23, 2002 36.10 36.89 35.05 35.12 1,463,735 -1.26(-3.45%)
Jul 22, 2002 37.16 37.59 35.66 36.37 1,705,433 -1.34(-3.54%)
Jul 19, 2002 38.82 38.99 37.41 37.71 1,317,099 -2.42(-6.04%)
Jul 17, 2002 40.58 40.58 39.22 40.13 1,994,719 -2.33(-5.48%)
Jul 12, 2002 42.25 43.03 41.93 42.46 607,944 +0.17(+0.39%)
Jul 11, 2002 42.59 42.59 41.46 42.29 1,260,745 -0.30(-0.70%)
Jul 10, 2002 44.01 45.01 42.46 42.59 887,098 -1.37(-3.12%)
Jul 09, 2002 44.93 44.93 43.96 43.96 502,180 -0.97(-2.15%)
Jul 08, 2002 45.57 45.57 44.93 44.93 685,702 -0.64(-1.41%)
Jul 05, 2002 43.89 45.85 43.80 45.57 445,598 +1.78(+4.07%)
Jul 04, 2002 43.53 43.93 42.64 43.79 473,377 +0.00(+0.00%)
Jul 03, 2002 43.53 43.93 42.64 43.79 473,377 +0.43(+0.99%)
Jul 02, 2002 43.96 43.97 42.82 43.36 921,366 -0.74(-1.67%)
Jul 01, 2002 45.24 45.65 44.01 44.09 870,135 -1.14(-2.52%)
Jun 28, 2002 45.24 46.11 45.16 45.24 1,553,560 -0.01(-0.02%)
Jun 27, 2002 44.93 45.59 44.52 45.24 975,330 +0.80(+1.80%)
Jun 26, 2002 44.01 44.53 43.89 44.45 1,309,699 -0.35(-0.78%)
Jun 25, 2002 44.84 45.32 44.65 44.80 768,583 -0.48(-1.07%)
Jun 21, 2002 45.89 46.25 45.16 45.28 1,542,175 -1.09(-2.35%)
Jun 20, 2002 45.50 46.55 45.50 46.37 1,591,016 +0.67(+1.46%)
Jun 19, 2002 44.62 45.94 44.39 45.70 1,446,088 +1.09(+2.44%)
Jun 18, 2002 43.74 44.79 43.35 44.61 729,192 +0.77(+1.76%)
Jun 17, 2002 42.82 43.97 42.82 43.84 478,841 +0.84(+1.96%)
Jun 14, 2002 42.25 43.04 41.99 43.00 647,563 +0.79(+1.87%)
Jun 12, 2002 42.21 44.67 41.68 42.21 1,050,810 -0.37(-0.87%)
Jun 11, 2002 42.86 43.29 42.52 42.57 340,289 -0.43(-1.00%)
Jun 10, 2002 43.30 43.53 42.95 43.01 427,155 -0.32(-0.73%)
Jun 07, 2002 43.17 43.47 43.17 43.32 627,184 +0.15(+0.35%)
Jun 06, 2002 43.92 44.12 43.00 43.17 232,703 -0.54(-1.25%)
Jun 05, 2002 43.44 43.75 43.34 43.72 413,493 -0.44(-0.99%)
May 31, 2002 43.70 44.37 43.48 44.16 801,143 +0.76(+1.76%)
May 28, 2002 43.79 43.95 43.30 43.39 216,082 -0.48(-1.10%)
May 27, 2002 43.92 44.18 43.71 43.87 294,636 +0.00(+0.00%)
May 24, 2002 43.92 44.18 43.71 43.87 294,636 -0.21(-0.48%)
May 23, 2002 43.57 44.15 43.57 44.09 329,815 +0.58(+1.33%)
May 22, 2002 43.39 43.84 43.20 43.51 392,204 +0.16(+0.36%)
May 21, 2002 43.73 44.19 43.20 43.35 354,406 -0.39(-0.88%)
May 20, 2002 43.92 44.09 43.30 43.73 522,217 -0.76(-1.70%)
May 17, 2002 44.09 44.70 44.04 44.49 676,253 -0.21(-0.47%)
May 16, 2002 43.92 44.84 43.70 44.70 1,554,243 +1.18(+2.70%)
May 15, 2002 43.00 43.64 42.95 43.52 714,619 +0.43(+1.00%)
May 14, 2002 42.16 43.13 42.16 43.09 578,799 +0.87(+2.06%)
May 13, 2002 41.51 42.29 41.41 42.22 415,542 +0.71(+1.71%)
May 10, 2002 42.12 42.12 41.46 41.51 452,770 -0.52(-1.23%)
May 09, 2002 42.15 42.50 41.81 42.03 439,109 -0.11(-0.27%)
May 08, 2002 41.90 42.50 41.83 42.14 622,061 +0.47(+1.12%)
May 07, 2002 41.74 42.01 41.59 41.68 444,346 -0.04(-0.11%)
May 06, 2002 42.07 42.51 41.65 41.72 722,475 -0.51(-1.21%)
May 03, 2002 42.16 42.39 41.75 42.23 595,763 +0.30(+0.71%)
May 02, 2002 42.10 42.78 41.86 41.93 574,359 -0.17(-0.40%)
May 01, 2002 40.89 42.35 40.89 42.10 788,734 +1.20(+2.94%)
Apr 30, 2002 40.67 41.04 40.41 40.90 558,193 +0.27(+0.67%)
Apr 29, 2002 40.98 41.14 40.53 40.62 842,925 -0.55(-1.34%)
Apr 26, 2002 41.23 41.59 40.87 41.18 661,794 -0.05(-0.13%)
Apr 25, 2002 41.28 41.61 41.11 41.23 532,122 -0.64(-1.53%)
Apr 24, 2002 41.55 42.34 41.55 41.87 516,753 +0.15(+0.36%)
Apr 23, 2002 41.94 42.12 41.59 41.72 363,856 -0.05(-0.13%)
Apr 22, 2002 42.25 42.25 41.63 41.78 416,908 -0.40(-0.94%)
Apr 19, 2002 41.46 42.35 41.42 42.17 457,324 +0.76(+1.82%)
Apr 18, 2002 41.15 41.63 40.84 41.42 13,217,675 +0.52(+1.27%)
Apr 17, 2002 41.13 41.37 40.41 40.90 509,466 -0.04(-0.09%)
Apr 16, 2002 41.42 41.49 40.50 40.93 839,510 -0.44(-1.06%)
Apr 15, 2002 41.50 42.38 41.33 41.37 553,411 +0.18(+0.43%)
Apr 12, 2002 41.20 41.42 40.81 41.20 418,047 +0.09(+0.21%)
Apr 11, 2002 41.79 41.83 40.93 41.11 613,523 -1.04(-2.46%)
Apr 10, 2002 42.03 42.20 41.55 42.14 533,260 +0.18(+0.44%)
Apr 09, 2002 41.68 42.25 41.32 41.96 439,906 +0.14(+0.34%)
Apr 08, 2002 41.81 41.96 41.02 41.82 534,740 -0.06(-0.15%)
Apr 05, 2002 41.59 42.16 41.59 41.88 419,868 +0.40(+0.97%)
Apr 04, 2002 41.46 41.77 41.15 41.48 345,185 +0.19(+0.47%)
Apr 03, 2002 41.59 41.94 41.23 41.28 390,837 -0.18(-0.42%)
Apr 02, 2002 42.16 42.16 41.40 41.46 408,484 -0.79(-1.87%)
Apr 01, 2002 42.16 42.55 41.24 42.25 979,087 +0.21(+0.50%)
Mar 29, 2002 41.54 42.40 41.46 42.04 613,295 +0.00(+0.00%)
Mar 28, 2002 41.54 42.40 41.46 42.04 613,295 +0.50(+1.21%)
Mar 27, 2002 41.72 41.86 41.46 41.54 504,115 -0.18(-0.44%)
Mar 26, 2002 42.03 42.43 41.69 41.72 457,438 -0.29(-0.69%)
Mar 25, 2002 41.81 42.64 41.72 42.01 456,300 +0.05(+0.13%)
Mar 22, 2002 41.82 42.28 41.56 41.96 548,288 +0.24(+0.57%)
Mar 21, 2002 42.12 42.34 41.60 41.72 468,481 -0.40(-0.94%)
Mar 20, 2002 42.73 42.73 41.99 42.12 1,149,858 -0.49(-1.15%)
Mar 19, 2002 42.22 42.82 42.16 42.61 717,238 +0.39(+0.92%)
Mar 18, 2002 42.16 42.59 42.03 42.22 576,409 -0.02(-0.04%)
Mar 15, 2002 40.93 42.60 40.48 42.24 1,274,748 +1.30(+3.18%)
Mar 14, 2002 41.26 41.28 40.94 40.94 427,382 -0.14(-0.34%)
Mar 13, 2002 41.27 41.28 40.98 41.08 276,079 -0.13(-0.32%)
Mar 12, 2002 41.22 41.37 41.07 41.21 330,384 -0.18(-0.45%)
Mar 11, 2002 41.28 41.70 40.93 41.40 483,054 +0.16(+0.38%)
Mar 08, 2002 41.42 41.71 41.17 41.24 491,478 +0.14(+0.34%)
Mar 07, 2002 41.28 41.34 40.71 41.10 716,782 +0.13(+0.32%)
Mar 06, 2002 40.36 41.42 40.27 40.97 11,384 +0.73(+1.81%)
Mar 05, 2002 39.89 40.80 39.61 40.24 634,015 +0.36(+0.90%)
Mar 04, 2002 39.31 39.97 39.31 39.88 801,940 +0.66(+1.68%)
Mar 01, 2002 38.74 39.32 38.74 39.22 560,698 +0.66(+1.71%)
Feb 28, 2002 38.33 38.80 38.33 38.56 694,810 +0.24(+0.62%)
Feb 27, 2002 38.63 39.09 38.29 38.32 395,961 -0.42(-1.09%)
Feb 26, 2002 38.87 39.48 38.69 38.74 534,513 -0.17(-0.43%)
Feb 25, 2002 38.30 39.08 37.88 38.91 817,082 +0.00(+0.00%)
Feb 22, 2002 38.69 39.06 38.45 38.91 441,727 +0.09(+0.23%)
Feb 21, 2002 39.66 39.67 38.03 38.82 1,566,197 -1.93(-4.74%)
Feb 20, 2002 39.31 40.85 39.05 40.76 795,792 +1.17(+2.95%)
Feb 19, 2002 39.61 39.94 39.31 39.59 513,109 +0.12(+0.31%)
Feb 18, 2002 39.70 40.02 39.41 39.47 374,216 +0.00(+0.00%)
Feb 15, 2002 39.70 40.02 39.41 39.47 374,216 -0.18(-0.47%)
Feb 14, 2002 39.04 39.95 39.04 39.65 719,742 +0.47(+1.21%)
Feb 13, 2002 38.47 39.96 38.47 39.18 418,161 +0.48(+1.25%)
Feb 12, 2002 39.31 39.32 38.47 38.69 673,520 -0.83(-2.09%)
Feb 11, 2002 38.79 39.55 38.65 39.52 605,895 +0.74(+1.90%)
Feb 08, 2002 38.21 38.87 38.20 38.78 450,949 +0.69(+1.80%)
Feb 07, 2002 37.55 38.35 37.55 38.09 824,937 +0.69(+1.86%)
Feb 06, 2002 36.94 37.64 36.94 37.40 834,045 +0.59(+1.60%)
Feb 05, 2002 36.59 36.98 36.45 36.81 944,022 +0.22(+0.60%)
Feb 04, 2002 36.85 36.94 36.32 36.59 1,245,262 -0.17(-0.45%)
Feb 01, 2002 36.98 37.03 36.64 36.76 755,377 -0.25(-0.66%)
Jan 31, 2002 36.98 37.07 36.50 37.01 580,621 +0.21(+0.57%)
Jan 30, 2002 37.24 37.28 36.45 36.79 710,179 -0.23(-0.62%)
Jan 29, 2002 37.90 38.08 36.94 37.02 1,748,808 -0.88(-2.32%)
Jan 28, 2002 37.99 37.99 37.37 37.90 443,549 +0.23(+0.61%)
Jan 25, 2002 37.59 38.12 37.40 37.67 644,717 -0.35(-0.92%)
Jan 24, 2002 37.90 38.53 37.77 38.02 405,296 +0.17(+0.44%)
Jan 23, 2002 38.48 38.61 37.81 37.86 426,244 -0.50(-1.31%)
Jan 22, 2002 38.31 38.64 38.17 38.36 464,838 +0.13(+0.34%)
Jan 21, 2002 38.12 38.45 38.06 38.23 365,677 +0.00(+0.00%)
Jan 18, 2002 38.12 38.45 38.06 38.23 365,677 +0.05(+0.14%)
Jan 17, 2002 38.48 38.56 38.12 38.17 488,518 -0.30(-0.78%)
Jan 16, 2002 38.87 38.87 38.47 38.47 620,012 -0.70(-1.79%)
Jan 15, 2002 38.47 39.48 38.39 39.18 541,685 +0.85(+2.22%)
Jan 14, 2002 38.03 38.41 37.95 38.32 500,700 -0.06(-0.16%)
Jan 11, 2002 38.34 38.63 38.12 38.38 615,800 +0.11(+0.28%)
Jan 10, 2002 38.62 38.65 37.99 38.28 463,472 +0.29(+0.76%)
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.