New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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%)
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.