New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 40.29 40.37 40.25 40.32 170,543 +0.13(+0.33%)
Nov 26, 2003 40.38 40.41 40.06 40.19 422,487 -0.09(-0.22%)
Nov 25, 2003 40.05 40.33 39.95 40.27 1,187,313 +0.15(+0.37%)
Nov 24, 2003 40.27 40.31 39.81 40.12 1,090,315 -0.14(-0.35%)
Nov 21, 2003 40.49 40.49 40.03 40.26 629,234 +0.04(+0.11%)
Nov 20, 2003 40.73 40.82 40.22 40.22 598,723 -0.49(-1.21%)
Nov 19, 2003 41.02 41.09 40.65 40.71 805,128 -0.40(-0.96%)
Nov 18, 2003 41.57 41.57 41.04 41.11 763,460 -0.34(-0.83%)
Nov 17, 2003 41.55 41.72 41.17 41.45 691,508 -0.38(-0.90%)
Nov 14, 2003 41.72 41.94 41.63 41.83 538,953 +0.11(+0.25%)
Nov 13, 2003 41.40 41.74 41.22 41.72 542,368 +0.32(+0.79%)
Nov 12, 2003 41.28 41.47 41.14 41.40 384,917 +0.12(+0.30%)
Nov 11, 2003 41.14 41.31 41.11 41.27 449,810 +0.04(+0.09%)
Nov 10, 2003 41.68 41.70 40.78 41.24 870,932 -0.35(-0.84%)
Nov 07, 2003 41.90 41.97 41.55 41.59 565,593 -0.31(-0.73%)
Nov 06, 2003 41.75 41.97 41.39 41.90 427,382 +0.02(+0.04%)
Nov 05, 2003 41.63 41.96 41.43 41.88 472,807 -0.05(-0.13%)
Nov 04, 2003 41.63 42.11 41.55 41.93 905,655 +0.06(+0.15%)
Nov 03, 2003 41.78 41.90 41.57 41.87 293,953 +0.12(+0.29%)
Oct 31, 2003 41.94 41.94 41.94 41.75 367,043 -0.02(-0.04%)
Oct 30, 2003 41.50 41.94 41.25 41.77 570,147 +0.41(+1.00%)
Oct 29, 2003 41.33 41.44 41.17 41.35 380,933 -0.11(-0.25%)
Oct 28, 2003 41.16 41.50 41.07 41.46 493,072 +0.40(+0.98%)
Oct 27, 2003 41.05 41.50 40.90 41.05 493,869 +0.00(+0.00%)
Oct 24, 2003 40.58 41.05 40.44 41.05 479,524 +0.22(+0.54%)
Oct 23, 2003 40.72 40.91 40.41 40.84 485,103 +0.11(+0.28%)
Oct 22, 2003 41.20 41.20 40.62 40.72 504,799 -0.55(-1.34%)
Oct 21, 2003 40.93 41.27 40.93 41.27 670,902 +0.12(+0.30%)
Oct 20, 2003 40.96 41.36 40.22 41.15 505,595 +0.11(+0.28%)
Oct 17, 2003 41.32 41.39 40.90 41.04 715,188 -0.28(-0.68%)
Oct 16, 2003 40.13 42.56 40.71 41.32 1,529,197 +1.19(+2.95%)
Oct 15, 2003 39.61 40.20 39.72 40.13 577,775 +0.52(+1.31%)
Oct 14, 2003 39.50 39.50 39.26 39.61 403,247 +0.11(+0.29%)
Oct 13, 2003 39.79 39.79 39.26 39.50 375,013 +0.17(+0.42%)
Oct 10, 2003 39.49 39.53 39.19 39.33 431,822 -0.33(-0.84%)
Oct 09, 2003 39.13 39.96 39.13 39.67 766,761 +0.80(+2.06%)
Oct 08, 2003 38.82 39.00 38.82 38.87 427,269 -0.04(-0.11%)
Oct 07, 2003 39.35 39.10 38.67 38.91 770,860 -0.44(-1.12%)
Oct 06, 2003 39.07 39.25 39.07 39.35 399,376 +0.46(+1.17%)
Oct 03, 2003 38.97 39.35 38.94 38.89 449,583 +0.32(+0.84%)
Oct 02, 2003 38.62 38.68 38.38 38.57 708,585 +0.05(+0.14%)
Oct 01, 2003 38.12 38.46 38.06 38.52 759,134 +0.34(+0.90%)
Sep 30, 2003 38.29 38.30 38.06 38.17 577,433 -0.16(-0.41%)
Sep 29, 2003 38.37 38.50 38.30 38.33 515,614 -0.04(-0.09%)
Sep 26, 2003 38.77 38.89 38.23 38.37 577,547 -0.40(-1.04%)
Sep 25, 2003 39.30 39.76 38.77 38.77 1,394,515 +0.69(+1.82%)
Sep 24, 2003 38.43 38.53 38.08 38.08 997,188 -0.25(-0.66%)
Sep 23, 2003 38.09 38.46 38.03 38.33 434,441 +0.24(+0.62%)
Sep 22, 2003 38.30 38.31 37.91 38.09 539,180 -0.47(-1.21%)
Sep 19, 2003 38.09 38.54 38.09 38.56 855,562 +0.48(+1.27%)
Sep 18, 2003 37.86 38.17 37.68 38.08 1,209,627 +0.42(+1.12%)
Sep 17, 2003 39.10 38.20 37.14 37.66 3,923,065 -1.45(-3.71%)
Sep 16, 2003 38.52 39.15 38.67 39.10 696,062 +0.59(+1.53%)
Sep 15, 2003 38.89 39.06 38.38 38.52 384,917 -0.46(-1.17%)
Sep 12, 2003 39.25 39.28 38.51 38.97 892,790 -0.43(-1.09%)
Sep 11, 2003 39.38 39.83 39.26 39.40 639,025 +0.42(+1.08%)
Sep 10, 2003 39.54 39.56 38.73 38.98 645,628 -0.54(-1.38%)
Sep 09, 2003 39.79 39.93 39.43 39.53 538,270 -0.36(-0.90%)
Sep 08, 2003 39.26 39.89 39.26 39.89 666,006 +0.66(+1.68%)
Sep 05, 2003 39.97 40.01 38.96 39.23 659,062 -0.73(-1.82%)
Sep 04, 2003 39.87 40.10 39.77 39.96 682,173 +0.09(+0.22%)
Sep 03, 2003 39.81 39.87 39.59 39.87 1,093,845 +0.32(+0.80%)
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.