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 (%)
Dec 31, 2002 41.35 41.51 40.86 41.47 641,430 +0.03(+0.07%)
Dec 30, 2002 40.64 41.49 40.36 41.44 758,094 +1.08(+2.67%)
Dec 27, 2002 41.34 41.37 40.31 40.37 322,645 -0.95(-2.30%)
Dec 26, 2002 41.26 41.93 41.10 41.32 446,366 +0.26(+0.64%)
Dec 24, 2002 41.11 41.26 40.98 41.05 202,342 +0.04(+0.09%)
Dec 23, 2002 41.04 41.30 40.58 41.02 635,696 -0.17(-0.42%)
Dec 20, 2002 40.81 41.26 40.45 41.19 1,017,004 +0.76(+1.88%)
Dec 19, 2002 40.44 41.30 40.17 40.43 850,940 +0.00(+0.00%)
Dec 18, 2002 41.26 41.26 40.40 40.43 701,968 -0.65(-1.59%)
Dec 17, 2002 40.81 41.27 40.81 41.08 915,888 +0.00(+0.00%)
Dec 16, 2002 41.17 41.33 40.99 41.08 1,672,329 -0.20(-0.48%)
Dec 13, 2002 41.22 41.43 40.86 41.28 815,103 -0.24(-0.59%)
Dec 12, 2002 42.53 42.53 40.93 41.53 1,539,015 -0.88(-2.07%)
Dec 11, 2002 41.94 43.25 41.68 42.41 1,417,168 +0.39(+0.93%)
Dec 10, 2002 41.45 42.12 41.04 42.02 507,013 +0.57(+1.38%)
Dec 09, 2002 42.67 42.67 41.44 41.44 545,718 -1.37(-3.20%)
Dec 06, 2002 42.12 43.24 41.99 42.81 534,580 +0.34(+0.81%)
Dec 05, 2002 42.62 42.71 42.08 42.47 506,352 +0.07(+0.17%)
Dec 04, 2002 42.42 42.80 41.88 42.40 811,354 -0.03(-0.06%)
Dec 03, 2002 42.71 43.21 42.35 42.42 613,753 -0.77(-1.78%)
Dec 02, 2002 44.12 44.21 42.98 43.19 1,145,136 -0.37(-0.85%)
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%)
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.