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 (%)
Jul 31, 2007 20.59 21.47 20.46 20.73 1,289,192 +0.30(+1.46%)
Jul 30, 2007 20.40 20.50 19.98 20.43 1,427,399 -0.07(-0.35%)
Jul 27, 2007 20.63 20.70 20.19 20.50 1,290,161 -0.18(-0.88%)
Jul 26, 2007 20.95 21.31 20.50 20.69 1,287,103 -0.73(-3.39%)
Jul 25, 2007 21.13 21.63 20.98 21.41 1,349,426 +0.35(+1.68%)
Jul 24, 2007 21.04 21.22 20.91 21.06 945,440 -0.01(-0.04%)
Jul 23, 2007 21.18 21.26 20.99 21.07 757,433 +0.03(+0.13%)
Jul 20, 2007 21.27 21.28 20.97 21.04 1,735,610 -0.40(-1.86%)
Jul 19, 2007 21.54 21.66 21.30 21.44 1,287,272 -0.05(-0.21%)
Jul 18, 2007 21.43 21.49 21.30 21.48 1,338,866 +0.05(+0.25%)
Jul 17, 2007 21.62 21.67 21.42 21.43 1,140,946 -0.21(-0.96%)
Jul 16, 2007 21.78 21.87 21.59 21.64 1,431,172 -0.37(-1.69%)
Jul 13, 2007 21.89 22.07 21.86 22.01 987,011 -0.02(-0.08%)
Jul 12, 2007 21.65 22.06 21.57 22.03 985,357 +0.33(+1.50%)
Jul 11, 2007 21.94 21.95 21.51 21.70 1,676,078 -0.24(-1.07%)
Jul 10, 2007 22.37 22.45 21.89 21.94 1,270,015 -0.50(-2.22%)
Jul 09, 2007 22.51 22.54 22.35 22.44 763,033 -0.08(-0.36%)
Jul 06, 2007 22.39 22.54 22.35 22.52 636,468 +0.15(+0.65%)
Jul 05, 2007 22.35 22.46 22.17 22.37 1,231,366 -0.05(-0.20%)
Jul 03, 2007 22.37 22.47 22.17 22.42 931,767 +0.06(+0.28%)
Jul 02, 2007 23.03 22.82 22.17 22.35 2,172,065 -0.68(-2.95%)
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%)
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.