Indicators

New York Times Company (NY: NYT )

43.17 -0.08 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.81	22.05	21.71	22.03	1,760,436	+0.06(+0.29%)
Dec 28, 2006	21.91	22.04	21.82	21.96	726,316	+0.01(+0.04%)
Dec 27, 2006	21.71	21.96	21.71	21.95	1,073,272	+0.24(+1.08%)
Dec 26, 2006	21.56	21.78	21.43	21.72	1,103,245	+0.12(+0.54%)
Dec 22, 2006	21.71	21.74	21.51	21.60	934,689	-0.12(-0.54%)
Dec 21, 2006	21.58	21.73	21.54	21.72	1,285,515	+0.10(+0.46%)
Dec 20, 2006	21.68	21.77	21.52	21.62	2,141,456	-0.09(-0.42%)
Dec 19, 2006	21.68	21.81	21.61	21.71	1,577,612	-0.08(-0.37%)
Dec 18, 2006	22.07	22.12	21.68	21.79	1,449,758	-0.25(-1.15%)
Dec 15, 2006	21.51	22.16	21.41	22.04	4,419,616	+0.63(+2.96%)
Dec 14, 2006	21.47	21.75	21.33	21.41	2,530,661	-0.13(-0.59%)
Dec 13, 2006	21.47	21.55	21.37	21.54	1,652,489	+0.08(+0.38%)
Dec 12, 2006	21.33	21.49	21.29	21.46	1,422,550	+0.05(+0.21%)
Dec 11, 2006	21.38	21.59	21.34	21.41	750,538	-0.04(-0.17%)
Dec 08, 2006	21.40	21.54	21.34	21.45	1,122,821	+0.04(+0.17%)
Dec 07, 2006	21.57	21.68	21.34	21.41	2,336,556	-0.29(-1.33%)
Dec 06, 2006	22.06	22.12	21.55	21.70	3,067,076	-0.43(-1.92%)
Dec 05, 2006	22.12	22.21	22.08	22.12	1,157,992	+0.01(+0.04%)
Dec 04, 2006	21.88	22.25	21.88	22.12	1,649,945	+0.33(+1.54%)

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.