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 (%)
May 31, 2007 22.05 22.83 22.02 22.77 1,078,644 +0.01(+0.04%)
May 30, 2007 22.13 22.84 21.74 22.76 1,504,979 -0.34(-1.45%)
May 29, 2007 22.67 23.35 22.67 23.10 2,315,167 +0.43(+1.88%)
May 25, 2007 22.84 22.95 22.62 22.67 991,091 -0.17(-0.75%)
May 24, 2007 23.16 23.16 22.61 22.84 2,155,305 +0.32(+1.41%)
May 23, 2007 22.72 22.76 22.49 22.53 1,337,775 -0.17(-0.76%)
May 22, 2007 22.31 22.71 22.28 22.70 1,460,614 +0.39(+1.75%)
May 21, 2007 22.35 22.64 22.27 22.31 1,096,067 +0.00(+0.00%)
May 18, 2007 22.29 22.39 22.10 22.31 791,616 +0.07(+0.33%)
May 17, 2007 22.50 22.63 22.17 22.24 1,067,948 -0.40(-1.76%)
May 16, 2007 22.47 22.75 22.35 22.64 793,490 +0.15(+0.65%)
May 15, 2007 22.55 22.81 22.37 22.49 1,503,277 -0.09(-0.40%)
May 14, 2007 22.81 23.08 22.52 22.58 1,156,714 -0.23(-0.99%)
May 11, 2007 22.86 23.06 22.69 22.81 1,369,942 -0.06(-0.28%)
May 10, 2007 23.19 23.29 22.67 22.87 1,053,834 -0.35(-1.52%)
May 09, 2007 23.10 23.40 23.08 23.23 1,189,464 +0.07(+0.31%)
May 08, 2007 23.43 23.44 23.10 23.15 973,118 -0.29(-1.24%)
May 07, 2007 23.62 23.62 23.34 23.44 896,344 -0.05(-0.23%)
May 04, 2007 23.42 23.94 23.29 23.50 2,100,293 +0.31(+1.33%)
May 03, 2007 22.92 23.36 22.64 23.19 2,541,905 +0.26(+1.15%)
May 02, 2007 22.21 22.94 22.06 22.93 3,603,128 +0.63(+2.85%)
May 01, 2007 21.23 23.94 20.99 22.29 15,771,787 +1.07(+5.04%)
Apr 30, 2007 21.30 21.40 21.15 21.22 1,228,113 -0.07(-0.34%)
Apr 27, 2007 21.56 21.56 21.08 21.29 1,698,352 -0.26(-1.22%)
Apr 26, 2007 21.89 21.89 21.28 21.56 1,156,053 +0.24(+1.11%)
Apr 25, 2007 21.57 21.67 21.28 21.32 1,262,296 -0.24(-1.09%)
Apr 24, 2007 21.81 21.95 21.51 21.56 1,131,887 -0.19(-0.88%)
Apr 23, 2007 21.82 21.95 21.71 21.75 611,548 -0.15(-0.70%)
Apr 20, 2007 21.86 22.06 21.53 21.90 1,463,729 +0.23(+1.05%)
Apr 19, 2007 22.93 22.97 21.62 21.67 1,422,872 -0.60(-2.69%)
Apr 18, 2007 22.20 22.79 22.04 22.27 1,576,897 +0.08(+0.37%)
Apr 17, 2007 22.16 22.26 22.05 22.19 687,633 +0.13(+0.58%)
Apr 16, 2007 22.13 22.22 21.90 22.06 804,517 -0.03(-0.12%)
Apr 13, 2007 21.98 22.09 21.84 22.09 704,386 +0.24(+1.08%)
Apr 12, 2007 21.62 21.90 21.37 21.86 777,502 +0.18(+0.84%)
Apr 11, 2007 21.77 21.79 21.57 21.67 963,435 -0.11(-0.50%)
Apr 10, 2007 21.40 21.84 21.36 21.78 1,409,780 +0.29(+1.35%)
Apr 09, 2007 21.32 21.64 21.32 21.49 724,573 +0.24(+1.15%)
Apr 05, 2007 21.22 21.45 21.13 21.25 888,652 -0.11(-0.51%)
Apr 04, 2007 21.18 21.39 21.12 21.36 1,030,935 +0.14(+0.64%)
Apr 03, 2007 21.29 21.45 21.16 21.22 1,108,527 -0.04(-0.17%)
Apr 02, 2007 21.42 21.51 21.10 21.26 971,684 -0.06(-0.30%)
Mar 30, 2007 21.36 21.43 21.13 21.32 993,297 -0.04(-0.17%)
Mar 29, 2007 21.28 21.43 21.10 21.36 1,186,156 +0.18(+0.86%)
Mar 28, 2007 21.63 21.63 21.08 21.18 1,487,409 -0.52(-2.38%)
Mar 27, 2007 21.28 21.74 21.18 21.69 1,530,083 +0.41(+1.92%)
Mar 26, 2007 21.56 21.66 21.15 21.28 1,039,728 -0.29(-1.35%)
Mar 23, 2007 21.17 24.10 21.16 21.57 2,229,074 +0.51(+2.41%)
Mar 22, 2007 21.08 21.18 20.87 21.07 1,544,638 -0.08(-0.39%)
Mar 21, 2007 21.59 21.59 20.79 21.15 3,352,719 -0.44(-2.06%)
Mar 20, 2007 21.72 21.86 21.47 21.59 1,313,516 -0.13(-0.58%)
Mar 19, 2007 21.93 22.13 21.67 21.72 1,508,360 +0.02(+0.08%)
Mar 16, 2007 22.22 22.23 21.64 21.70 1,719,414 -0.51(-2.29%)
Mar 15, 2007 22.22 22.42 20.33 22.21 2,247,001 +0.03(+0.12%)
Mar 14, 2007 21.52 22.25 21.45 22.18 1,767,281 +0.73(+3.43%)
Mar 13, 2007 21.74 22.16 21.43 21.45 1,397,871 -0.29(-1.33%)
Mar 12, 2007 21.65 21.85 21.63 21.74 956,357 -0.03(-0.12%)
Mar 09, 2007 21.92 22.04 21.65 21.77 981,277 -0.09(-0.41%)
Mar 08, 2007 21.74 22.03 21.63 21.86 808,597 +0.12(+0.54%)
Mar 07, 2007 21.77 21.90 21.64 21.74 1,687,767 -0.15(-0.66%)
Mar 06, 2007 22.01 22.19 21.76 21.88 1,112,497 -0.05(-0.21%)
Mar 05, 2007 22.31 22.52 21.93 21.93 1,159,802 -0.43(-1.91%)
Mar 02, 2007 22.58 22.58 22.22 22.35 1,010,388 -0.29(-1.28%)
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.