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 (%)
Jul 30, 2004 37.95 37.95 37.52 37.73 499,736 -0.14(-0.36%)
Jul 29, 2004 37.84 38.09 37.77 37.86 745,634 +0.05(+0.12%)
Jul 28, 2004 37.84 37.87 37.45 37.82 488,709 -0.03(-0.07%)
Jul 27, 2004 37.64 38.14 37.64 37.84 807,715 +0.26(+0.70%)
Jul 26, 2004 37.84 37.84 37.29 37.58 936,619 -0.18(-0.48%)
Jul 23, 2004 38.06 38.26 37.60 37.76 941,471 -0.25(-0.67%)
Jul 22, 2004 38.21 38.21 37.88 38.02 725,896 -0.16(-0.43%)
Jul 21, 2004 38.47 38.68 38.16 38.18 671,975 -0.28(-0.73%)
Jul 20, 2004 38.45 38.54 38.22 38.46 581,224 +0.02(+0.05%)
Jul 19, 2004 38.51 38.84 38.32 38.44 596,551 -0.09(-0.24%)
Jul 16, 2004 38.77 38.85 38.42 38.53 806,171 -0.03(-0.07%)
Jul 15, 2004 38.32 38.66 37.98 38.56 1,399,084 -0.44(-1.12%)
Jul 14, 2004 39.95 39.95 38.65 39.00 2,059,040 -0.95(-2.38%)
Jul 13, 2004 39.90 40.09 39.73 39.95 806,833 +0.26(+0.66%)
Jul 12, 2004 39.72 39.86 39.18 39.69 702,519 -0.07(-0.18%)
Jul 09, 2004 39.84 39.95 39.65 39.76 552,885 +0.05(+0.14%)
Jul 08, 2004 39.90 40.04 39.65 39.70 985,247 -0.31(-0.77%)
Jul 07, 2004 40.08 40.13 39.36 40.01 1,925,946 -0.12(-0.29%)
Jul 06, 2004 40.29 40.39 40.08 40.13 642,092 -0.19(-0.47%)
Jul 02, 2004 40.38 40.48 40.18 40.32 786,323 -0.06(-0.16%)
Jul 01, 2004 40.46 40.58 40.25 40.38 539,873 -0.16(-0.40%)
Jun 30, 2004 40.57 40.65 40.42 40.55 636,027 -0.03(-0.07%)
Jun 29, 2004 40.56 40.67 40.32 40.57 898,356 -0.08(-0.20%)
Jun 28, 2004 40.95 41.17 40.57 40.66 834,621 -0.11(-0.27%)
Jun 25, 2004 40.85 40.95 40.54 40.76 933,311 +0.02(+0.04%)
Jun 24, 2004 41.13 41.20 40.63 40.75 672,085 -0.43(-1.04%)
Jun 23, 2004 41.18 41.26 40.48 41.17 897,253 +0.09(+0.22%)
Jun 22, 2004 41.10 41.32 40.93 41.08 488,488 +0.04(+0.09%)
Jun 21, 2004 41.24 41.29 40.99 41.05 551,121 -0.33(-0.79%)
Jun 18, 2004 41.62 41.62 41.27 41.37 833,297 -0.24(-0.59%)
Jun 17, 2004 41.56 41.68 41.12 41.62 1,078,755 +0.00(+0.00%)
Jun 16, 2004 41.87 41.87 41.35 41.62 422,217 -0.24(-0.58%)
Jun 15, 2004 42.06 42.17 41.82 41.86 778,604 -0.15(-0.37%)
Jun 14, 2004 42.31 42.36 41.85 42.02 598,977 -0.29(-0.69%)
Jun 10, 2004 42.65 42.76 42.29 42.31 348,999 -0.32(-0.74%)
Jun 09, 2004 42.61 42.80 42.57 42.62 317,242 +0.02(+0.04%)
Jun 08, 2004 42.53 42.67 42.21 42.61 722,478 -0.10(-0.23%)
Jun 07, 2004 42.62 42.80 42.53 42.70 286,366 +0.13(+0.30%)
Jun 04, 2004 42.28 42.87 42.20 42.58 706,709 +0.34(+0.82%)
Jun 03, 2004 42.25 42.52 42.10 42.23 389,357 +0.05(+0.11%)
Jun 02, 2004 42.16 42.37 42.00 42.19 238,179 +0.03(+0.06%)
Jun 01, 2004 42.20 42.29 41.88 42.16 332,679 -0.13(-0.30%)
May 28, 2004 42.41 42.62 42.23 42.29 450,005 +0.01(+0.02%)
May 27, 2004 42.17 42.53 42.08 42.28 444,932 +0.05(+0.13%)
May 26, 2004 42.08 42.29 41.82 42.22 392,996 +0.02(+0.04%)
May 25, 2004 41.90 42.21 41.53 42.21 736,151 +0.31(+0.74%)
May 24, 2004 42.12 42.22 41.79 41.90 486,944 -0.19(-0.45%)
May 21, 2004 42.17 42.21 41.97 42.09 525,097 +0.03(+0.06%)
May 20, 2004 41.94 42.13 41.81 42.06 436,552 +0.13(+0.30%)
May 19, 2004 42.28 42.56 41.84 41.93 861,747 -0.14(-0.32%)
May 18, 2004 41.81 42.53 41.77 42.07 637,792 +0.56(+1.35%)
May 17, 2004 41.81 42.01 41.49 41.51 492,127 -0.60(-1.42%)
May 14, 2004 42.19 42.31 41.74 42.11 457,503 -0.19(-0.45%)
May 13, 2004 42.12 42.61 41.81 42.30 1,217,362 +0.81(+1.95%)
May 12, 2004 41.29 41.66 41.08 41.49 1,314,949 +0.12(+0.28%)
May 11, 2004 41.13 41.44 40.80 41.37 1,072,139 +0.46(+1.13%)
May 10, 2004 41.02 41.14 40.72 40.91 662,271 -0.10(-0.24%)
May 07, 2004 41.22 41.52 41.01 41.01 691,161 -0.37(-0.90%)
May 06, 2004 41.31 41.59 41.06 41.38 568,323 -0.07(-0.17%)
May 05, 2004 41.26 41.58 41.24 41.45 467,648 +0.08(+0.20%)
May 04, 2004 41.47 41.62 41.22 41.37 592,692 +0.04(+0.09%)
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.