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 (%)
Jul 31, 2008 11.38 11.54 11.30 11.42 1,200,794 -0.13(-1.10%)
Jul 30, 2008 11.53 11.73 11.26 11.54 1,390,913 +0.13(+1.11%)
Jul 29, 2008 11.42 11.45 11.02 11.42 1,420,678 +0.39(+3.54%)
Jul 28, 2008 11.16 11.43 11.03 11.03 1,411,227 -0.22(-1.94%)
Jul 25, 2008 11.38 11.47 11.12 11.25 1,589,481 -0.07(-0.64%)
Jul 24, 2008 12.00 12.00 11.31 11.32 1,484,082 -0.65(-5.45%)
Jul 23, 2008 11.83 12.17 11.23 11.97 3,957,451 +0.31(+2.64%)
Jul 22, 2008 11.81 11.88 11.59 11.66 3,080,295 -0.25(-2.13%)
Jul 21, 2008 11.48 12.08 11.44 11.92 2,710,220 +0.44(+3.79%)
Jul 18, 2008 12.07 12.07 11.41 11.48 2,298,997 -0.57(-4.74%)
Jul 17, 2008 11.42 12.05 11.34 12.05 1,436,418 +0.63(+5.56%)
Jul 16, 2008 11.64 11.73 10.96 11.42 4,173,837 -0.24(-2.02%)
Jul 15, 2008 11.85 12.06 11.44 11.65 5,117,145 -0.33(-2.73%)
Jul 14, 2008 12.43 12.43 11.79 11.98 1,930,980 -0.40(-3.22%)
Jul 11, 2008 12.07 12.44 11.82 12.38 2,121,057 +0.03(+0.22%)
Jul 10, 2008 12.65 12.85 12.16 12.35 2,070,937 -0.35(-2.78%)
Jul 09, 2008 13.70 13.70 12.61 12.71 2,354,852 -0.95(-6.97%)
Jul 08, 2008 13.40 13.68 13.24 13.66 933,089 +0.16(+1.21%)
Jul 07, 2008 13.89 13.97 13.39 13.49 1,086,105 -0.32(-2.30%)
Jul 04, 2008 14.30 14.30 13.56 13.81 823,152 +0.00(+0.00%)
Jul 03, 2008 14.30 14.30 13.56 13.81 823,152 -0.01(-0.07%)
Jul 02, 2008 14.27 14.40 13.80 13.82 1,467,338 -0.36(-2.56%)
Jul 01, 2008 14.15 14.29 13.80 14.18 2,414,958 +0.23(+1.62%)
Jun 30, 2008 14.17 14.24 13.93 13.96 1,461,872 -0.24(-1.66%)
Jun 27, 2008 14.30 14.39 13.99 14.19 4,067,281 -0.15(-1.01%)
Jun 26, 2008 14.43 14.64 14.31 14.34 1,349,918 -0.22(-1.49%)
Jun 25, 2008 14.16 14.63 14.07 14.56 1,006,412 +0.41(+2.88%)
Jun 24, 2008 14.28 14.33 14.01 14.15 1,050,366 -0.15(-1.08%)
Jun 23, 2008 14.51 14.51 14.17 14.30 1,105,910 -0.11(-0.76%)
Jun 20, 2008 14.54 14.67 13.78 14.41 1,870,479 -0.19(-1.30%)
Jun 19, 2008 14.62 14.80 14.57 14.60 1,330,654 -0.05(-0.37%)
Jun 18, 2008 15.05 15.13 14.62 14.66 1,618,028 -0.33(-2.18%)
Jun 17, 2008 14.97 15.20 14.92 14.98 891,269 -0.05(-0.30%)
Jun 16, 2008 15.00 15.13 14.76 15.03 761,743 -0.08(-0.54%)
Jun 13, 2008 15.01 15.32 14.87 15.11 740,665 +0.11(+0.73%)
Jun 12, 2008 14.99 15.39 14.98 15.00 952,072 -0.05(-0.30%)
Jun 11, 2008 15.07 15.20 14.92 15.05 1,426,742 -0.16(-1.07%)
Jun 10, 2008 15.46 15.53 14.88 15.21 1,449,931 +0.33(+2.19%)
Jun 09, 2008 15.29 15.37 14.76 14.88 1,057,611 -0.37(-2.44%)
Jun 06, 2008 15.58 15.67 15.20 15.25 1,295,614 -0.54(-3.44%)
Jun 05, 2008 15.82 15.89 15.64 15.80 621,591 +0.14(+0.87%)
Jun 04, 2008 15.62 15.82 15.53 15.66 729,105 +0.04(+0.23%)
Jun 03, 2008 15.63 15.87 15.52 15.63 1,182,836 +0.12(+0.76%)
Jun 02, 2008 15.87 16.01 15.37 15.51 1,365,902 -0.29(-1.84%)
May 30, 2008 15.87 15.97 15.70 15.80 1,028,136 -0.10(-0.63%)
May 29, 2008 15.50 15.96 15.44 15.90 1,161,018 +0.28(+1.80%)
May 28, 2008 15.87 15.96 15.58 15.62 1,058,173 -0.24(-1.54%)
May 27, 2008 15.77 16.02 15.65 15.86 893,204 +0.04(+0.23%)
May 26, 2008 16.19 16.27 15.78 15.82 0 +0.00(+0.00%)
May 23, 2008 16.19 16.27 15.78 15.82 756,773 -0.37(-2.30%)
May 22, 2008 16.15 16.42 16.00 16.20 1,651,644 +0.07(+0.45%)
May 21, 2008 16.63 16.63 15.96 16.12 1,102,441 -0.45(-2.73%)
May 20, 2008 16.82 16.90 16.39 16.58 1,107,681 -0.32(-1.88%)
May 19, 2008 16.79 17.20 16.70 16.90 866,892 +0.15(+0.87%)
May 16, 2008 17.38 17.47 16.70 16.75 2,002,607 -0.67(-3.85%)
May 15, 2008 17.61 17.76 17.35 17.42 1,408,077 -0.27(-1.54%)
May 14, 2008 17.66 17.86 17.53 17.69 714,606 +0.16(+0.93%)
May 13, 2008 17.68 17.86 17.48 17.53 1,327,412 -0.22(-1.23%)
May 12, 2008 17.78 18.18 17.67 17.75 972,188 -0.09(-0.51%)
May 09, 2008 17.47 18.09 17.47 17.84 398,762 +0.17(+0.98%)
May 08, 2008 17.56 17.83 17.55 17.67 967,854 +0.08(+0.46%)
May 07, 2008 17.89 17.95 17.52 17.58 1,627,805 -0.37(-2.07%)
May 06, 2008 17.68 18.06 17.63 17.96 1,042,755 +0.11(+0.61%)
May 05, 2008 17.76 18.07 17.62 17.85 608,342 -0.08(-0.46%)
May 02, 2008 18.35 18.38 17.82 17.93 511,763 -0.19(-1.05%)
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.