New York Times Company (NY: NYT )

43.65 -0.42 (-0.95%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 40.58 40.81 40.27 40.45 755,779 +0.23(+0.56%)
Jul 30, 2003 40.22 40.79 40.15 40.22 554,760 -0.01(-0.02%)
Jul 29, 2003 40.54 40.67 39.76 40.23 1,292,786 -0.35(-0.87%)
Jul 28, 2003 40.99 41.02 40.39 40.58 591,920 -0.37(-0.91%)
Jul 25, 2003 40.71 40.99 40.65 40.95 930,664 +0.24(+0.60%)
Jul 24, 2003 40.81 41.24 40.67 40.71 945,330 -0.10(-0.24%)
Jul 23, 2003 41.40 41.42 40.78 40.81 591,369 -0.49(-1.19%)
Jul 22, 2003 41.17 41.53 40.94 41.30 1,308,885 +0.44(+1.09%)
Jul 21, 2003 40.81 41.04 40.76 40.85 991,643 +0.05(+0.11%)
Jul 18, 2003 40.79 40.93 40.65 40.81 744,642 +0.32(+0.78%)
Jul 17, 2003 40.36 40.72 40.29 40.49 1,140,615 +0.07(+0.18%)
Jul 16, 2003 40.36 40.69 40.16 40.42 776,178 +0.11(+0.27%)
Jul 15, 2003 40.54 40.56 40.05 40.31 1,684,238 +0.49(+1.23%)
Jul 14, 2003 40.36 40.40 39.69 39.82 1,404,377 -0.14(-0.34%)
Jul 11, 2003 39.93 40.14 39.82 39.96 1,344,722 -0.01(-0.02%)
Jul 10, 2003 40.04 40.17 39.80 39.97 1,199,829 -0.21(-0.52%)
Jul 09, 2003 40.68 40.95 40.11 40.17 1,178,327 -0.62(-1.51%)
Jul 08, 2003 40.90 41.13 40.70 40.79 898,356 -0.24(-0.60%)
Jul 07, 2003 41.26 41.43 40.88 41.04 1,377,692 +0.00(+0.00%)
Jul 03, 2003 41.24 41.44 40.81 41.04 646,282 -0.21(-0.51%)
Jul 02, 2003 41.31 41.44 40.92 41.24 986,791 -0.06(-0.15%)
Jul 01, 2003 41.17 41.44 40.76 41.31 510,321 +0.05(+0.11%)
Jun 30, 2003 40.96 41.42 40.96 41.26 905,413 +0.30(+0.73%)
Jun 27, 2003 41.52 41.53 40.92 40.96 790,403 -0.55(-1.33%)
Jun 26, 2003 41.32 41.54 41.24 41.52 605,042 +0.20(+0.48%)
Jun 25, 2003 41.84 42.06 41.32 41.32 841,237 -0.53(-1.26%)
Jun 24, 2003 41.40 42.50 41.40 41.84 1,200,601 +0.56(+1.36%)
Jun 23, 2003 41.30 41.55 41.18 41.28 1,345,384 -0.02(-0.04%)
Jun 20, 2003 41.13 41.53 41.05 41.30 1,230,484 +0.22(+0.53%)
Jun 19, 2003 41.34 41.43 40.90 41.08 1,700,778 -0.30(-0.72%)
Jun 18, 2003 44.03 44.03 40.56 41.38 3,823,554 -2.64(-6.00%)
Jun 17, 2003 44.00 44.49 43.88 44.02 829,658 +0.02(+0.04%)
Jun 16, 2003 42.99 44.00 42.99 44.00 768,680 +1.12(+2.62%)
Jun 13, 2003 43.18 43.25 42.69 42.88 535,683 -0.21(-0.48%)
Jun 12, 2003 43.38 43.49 42.72 43.09 585,855 -0.27(-0.63%)
Jun 11, 2003 42.92 43.38 42.56 43.36 886,226 +0.51(+1.19%)
Jun 10, 2003 42.62 42.94 42.32 42.85 523,774 +0.53(+1.24%)
Jun 09, 2003 42.03 42.43 41.92 42.32 891,740 +0.29(+0.69%)
Jun 06, 2003 42.55 42.80 41.58 42.03 1,403,715 -0.32(-0.75%)
Jun 05, 2003 42.67 42.67 41.83 42.35 1,083,937 -0.35(-0.83%)
Jun 04, 2003 42.70 42.83 42.44 42.70 1,010,168 +0.08(+0.19%)
Jun 03, 2003 42.71 42.80 42.39 42.62 1,029,244 -0.43(-0.99%)
Jun 02, 2003 43.51 43.53 42.89 43.05 728,984 -0.39(-0.90%)
May 30, 2003 42.73 43.49 42.73 43.44 733,394 +0.78(+1.83%)
May 29, 2003 42.52 42.85 42.23 42.66 648,818 +0.22(+0.51%)
May 28, 2003 42.44 42.60 42.12 42.44 694,249 -0.05(-0.11%)
May 27, 2003 41.76 42.61 41.70 42.49 513,299 +0.42(+0.99%)
May 23, 2003 42.08 42.33 41.75 42.07 243,251 -0.06(-0.15%)
May 22, 2003 41.81 42.38 41.69 42.13 397,517 +0.48(+1.15%)
May 21, 2003 41.26 41.76 41.12 41.65 470,515 +0.36(+0.88%)
May 20, 2003 41.08 41.67 40.90 41.29 453,754 +0.30(+0.73%)
May 19, 2003 41.53 41.67 40.99 40.99 795,806 -1.04(-2.48%)
May 16, 2003 42.40 42.56 41.88 42.03 535,352 -0.54(-1.26%)
May 15, 2003 42.26 42.90 42.16 42.57 662,602 +0.46(+1.10%)
May 14, 2003 42.47 42.61 41.68 42.11 416,814 -0.37(-0.88%)
May 13, 2003 41.96 42.53 41.53 42.48 696,785 +0.52(+1.23%)
May 12, 2003 41.90 42.20 41.04 41.96 929,562 -0.01(-0.02%)
May 09, 2003 41.74 42.12 41.62 41.97 611,548 +0.49(+1.18%)
May 08, 2003 41.81 41.90 41.45 41.48 334,664 -0.55(-1.32%)
May 07, 2003 41.94 42.53 41.73 42.03 402,920 -0.14(-0.32%)
May 06, 2003 42.17 42.54 41.99 42.17 519,474 +0.05(+0.11%)
May 05, 2003 42.29 42.40 41.83 42.12 850,940 -0.16(-0.39%)
May 02, 2003 41.90 42.35 41.67 42.29 369,840 +0.49(+1.17%)
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.