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 (%)
Nov 29, 2002 44.26 44.27 43.35 43.57 284,382 -0.53(-1.19%)
Nov 27, 2002 42.67 44.26 42.67 44.09 694,470 +1.67(+3.93%)
Nov 26, 2002 42.94 42.98 42.22 42.42 930,333 -0.52(-1.20%)
Nov 25, 2002 43.53 43.80 42.22 42.94 1,010,940 -1.05(-2.39%)
Nov 22, 2002 44.39 44.43 43.94 43.99 484,188 -0.40(-0.90%)
Nov 21, 2002 43.97 44.39 43.65 44.39 580,783 +0.44(+0.99%)
Nov 20, 2002 43.26 44.45 42.88 43.96 663,153 +0.67(+1.55%)
Nov 19, 2002 43.26 43.79 42.93 43.29 572,954 -0.28(-0.65%)
Nov 18, 2002 44.75 44.75 43.26 43.57 791,065 -0.84(-1.90%)
Nov 15, 2002 43.62 44.44 43.35 44.41 523,002 +0.47(+1.07%)
Nov 14, 2002 43.35 44.05 42.80 43.94 700,755 +1.22(+2.87%)
Nov 13, 2002 42.80 43.31 42.22 42.71 767,247 -0.50(-1.15%)
Nov 12, 2002 43.48 43.64 42.97 43.21 546,159 +0.05(+0.13%)
Nov 11, 2002 43.98 44.04 42.94 43.16 888,321 -0.90(-2.04%)
Nov 08, 2002 44.46 44.89 43.87 44.06 229,688 -0.34(-0.78%)
Nov 07, 2002 44.86 44.95 44.26 44.40 562,148 -0.52(-1.15%)
Nov 06, 2002 44.48 45.25 44.09 44.92 505,800 +0.55(+1.25%)
Nov 05, 2002 44.94 44.97 44.21 44.36 492,127 -0.51(-1.13%)
Nov 04, 2002 45.03 45.43 44.48 44.87 550,349 +0.21(+0.47%)
Nov 01, 2002 43.90 44.78 43.53 44.66 555,090 +0.76(+1.74%)
Oct 31, 2002 45.31 45.43 43.89 43.90 938,273 -1.41(-3.10%)
Oct 30, 2002 45.16 45.57 44.66 45.31 66,161 +0.04(+0.08%)
Oct 29, 2002 44.75 45.48 43.88 45.27 1,010,499 +0.43(+0.95%)
Oct 28, 2002 45.53 45.57 44.60 44.85 757,653 -0.41(-0.90%)
Oct 25, 2002 44.35 45.34 44.08 45.25 453,974 +0.92(+2.07%)
Oct 24, 2002 45.36 45.48 44.15 44.34 771,988 -0.90(-1.98%)
Oct 23, 2002 45.03 45.29 44.54 45.24 795,145 -0.02(-0.04%)
Oct 22, 2002 45.03 45.53 44.79 45.25 1,248,458 -0.19(-0.42%)
Oct 21, 2002 43.71 45.57 43.67 45.44 956,577 +1.84(+4.22%)
Oct 18, 2002 43.35 44.26 42.96 43.60 963,965 +0.34(+0.80%)
Oct 17, 2002 43.30 43.38 42.76 43.26 965,289 +1.65(+3.97%)
Oct 16, 2002 43.05 43.05 41.39 41.61 891,298 -1.44(-3.35%)
Oct 15, 2002 43.03 43.48 42.60 43.05 908,941 +1.62(+3.92%)
Oct 14, 2002 40.12 41.58 39.98 41.43 2,183,313 +1.15(+2.86%)
Oct 11, 2002 39.13 40.81 39.10 40.27 1,191,118 +1.82(+4.74%)
Oct 10, 2002 37.14 38.64 36.64 38.45 1,542,102 +0.71(+1.87%)
Oct 09, 2002 38.27 38.27 37.18 37.74 903,097 -0.71(-1.84%)
Oct 08, 2002 39.04 39.36 37.68 38.45 1,898,820 -0.36(-0.93%)
Oct 07, 2002 40.31 40.63 38.68 38.81 661,610 -1.70(-4.19%)
Oct 04, 2002 42.17 42.20 40.36 40.51 1,139,182 -1.28(-3.06%)
Oct 03, 2002 41.94 42.42 41.49 41.79 568,212 +0.06(+0.15%)
Oct 02, 2002 42.32 42.71 41.44 41.73 890,968 -0.72(-1.69%)
Oct 01, 2002 41.22 42.61 40.68 42.44 730,638 +1.22(+2.97%)
Sep 30, 2002 41.08 41.81 40.34 41.22 906,074 -0.54(-1.30%)
Sep 27, 2002 42.69 43.18 41.72 41.76 925,923 -0.92(-2.17%)
Sep 26, 2002 42.49 42.71 41.92 42.69 656,096 +0.73(+1.75%)
Sep 25, 2002 41.49 42.26 40.95 41.95 676,496 +0.95(+2.32%)
Sep 24, 2002 41.26 41.41 40.65 41.00 916,440 -0.65(-1.57%)
Sep 23, 2002 42.58 42.71 41.58 41.65 768,460 -1.02(-2.38%)
Sep 20, 2002 41.17 42.87 40.71 42.67 1,485,204 +1.79(+4.37%)
Sep 19, 2002 42.99 43.29 40.60 40.88 1,338,878 -2.47(-5.69%)
Sep 18, 2002 43.67 43.67 42.62 43.35 662,933 -0.32(-0.73%)
Sep 17, 2002 44.85 44.99 43.58 43.67 598,757 -0.59(-1.33%)
Sep 16, 2002 44.23 44.62 43.74 44.26 1,028,583 +0.03(+0.06%)
Sep 13, 2002 43.30 44.32 43.08 44.23 449,674 +0.70(+1.60%)
Sep 12, 2002 43.44 43.62 43.19 43.53 1,620,944 +0.00(+0.00%)
Sep 11, 2002 43.71 43.80 43.26 43.53 365,649 +0.17(+0.40%)
Sep 10, 2002 42.85 43.53 42.76 43.36 614,746 +0.83(+1.94%)
Sep 09, 2002 42.76 42.91 41.63 42.53 458,054 -0.32(-0.74%)
Sep 06, 2002 41.99 43.17 41.87 42.85 372,265 +1.22(+2.92%)
Sep 05, 2002 41.58 41.97 40.85 41.63 345,360 -0.28(-0.67%)
Sep 04, 2002 41.03 41.99 40.95 41.92 625,000 +0.89(+2.17%)
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.