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 (%)
Aug 31, 2007 20.04 20.25 19.92 19.93 1,331,269 +0.06(+0.32%)
Aug 30, 2007 19.43 20.31 19.28 19.87 1,318,478 +0.17(+0.87%)
Aug 29, 2007 19.41 19.72 19.26 19.70 1,136,094 +0.34(+1.73%)
Aug 28, 2007 19.90 19.95 19.36 19.36 1,025,495 -0.68(-3.39%)
Aug 27, 2007 20.27 20.36 19.99 20.04 551,231 -0.32(-1.56%)
Aug 24, 2007 20.05 20.37 19.95 20.36 707,481 +0.23(+1.13%)
Aug 23, 2007 19.95 20.18 19.88 20.13 981,498 +0.18(+0.91%)
Aug 22, 2007 19.95 20.08 19.76 19.95 1,181,635 +0.00(+0.00%)
Aug 21, 2007 19.87 20.06 19.68 19.95 698,219 +0.08(+0.41%)
Aug 20, 2007 19.86 20.07 19.64 19.87 438,426 -0.04(-0.18%)
Aug 17, 2007 20.53 20.81 19.68 19.91 1,437,458 -0.39(-1.92%)
Aug 16, 2007 19.63 20.31 19.34 20.30 1,615,586 +0.44(+2.19%)
Aug 15, 2007 19.40 20.18 19.33 19.86 947,315 +0.47(+2.43%)
Aug 14, 2007 20.18 20.23 19.17 19.39 2,022,511 -0.71(-3.52%)
Aug 13, 2007 20.22 20.28 20.01 20.10 887,880 -0.14(-0.67%)
Aug 10, 2007 20.59 20.59 19.95 20.23 1,109,882 -0.36(-1.76%)
Aug 09, 2007 20.48 21.08 20.43 20.60 2,464,654 -0.25(-1.22%)
Aug 08, 2007 20.90 21.10 20.70 20.85 2,314,400 +0.19(+0.92%)
Aug 07, 2007 20.63 20.79 20.18 20.66 1,238,239 -0.11(-0.52%)
Aug 06, 2007 20.38 21.18 20.13 20.77 1,396,107 +0.50(+2.46%)
Aug 03, 2007 20.38 20.70 20.11 20.27 975,245 -0.26(-1.28%)
Aug 02, 2007 20.74 20.74 20.31 20.53 1,147,705 -0.24(-1.18%)
Aug 01, 2007 20.69 21.15 20.42 20.78 1,086,032 +0.05(+0.22%)
Jul 31, 2007 20.59 21.47 20.46 20.73 1,289,192 +0.30(+1.46%)
Jul 30, 2007 20.40 20.50 19.98 20.43 1,427,399 -0.07(-0.35%)
Jul 27, 2007 20.63 20.70 20.19 20.50 1,290,161 -0.18(-0.88%)
Jul 26, 2007 20.95 21.31 20.50 20.69 1,287,103 -0.73(-3.39%)
Jul 25, 2007 21.13 21.63 20.98 21.41 1,349,426 +0.35(+1.68%)
Jul 24, 2007 21.04 21.22 20.91 21.06 945,440 -0.01(-0.04%)
Jul 23, 2007 21.18 21.26 20.99 21.07 757,433 +0.03(+0.13%)
Jul 20, 2007 21.27 21.28 20.97 21.04 1,735,610 -0.40(-1.86%)
Jul 19, 2007 21.54 21.66 21.30 21.44 1,287,272 -0.05(-0.21%)
Jul 18, 2007 21.43 21.49 21.30 21.48 1,338,866 +0.05(+0.25%)
Jul 17, 2007 21.62 21.67 21.42 21.43 1,140,946 -0.21(-0.96%)
Jul 16, 2007 21.78 21.87 21.59 21.64 1,431,172 -0.37(-1.69%)
Jul 13, 2007 21.89 22.07 21.86 22.01 987,011 -0.02(-0.08%)
Jul 12, 2007 21.65 22.06 21.57 22.03 985,357 +0.33(+1.50%)
Jul 11, 2007 21.94 21.95 21.51 21.70 1,676,078 -0.24(-1.07%)
Jul 10, 2007 22.37 22.45 21.89 21.94 1,270,015 -0.50(-2.22%)
Jul 09, 2007 22.51 22.54 22.35 22.44 763,033 -0.08(-0.36%)
Jul 06, 2007 22.39 22.54 22.35 22.52 636,468 +0.15(+0.65%)
Jul 05, 2007 22.35 22.46 22.17 22.37 1,231,366 -0.05(-0.20%)
Jul 03, 2007 22.37 22.47 22.17 22.42 931,767 +0.06(+0.28%)
Jul 02, 2007 23.03 22.82 22.17 22.35 2,172,065 -0.68(-2.95%)
Jun 29, 2007 23.05 23.35 22.88 23.03 685,538 -0.04(-0.16%)
Jun 28, 2007 23.13 23.29 23.05 23.07 517,599 -0.21(-0.90%)
Jun 27, 2007 23.23 23.39 23.09 23.28 832,102 +0.05(+0.20%)
Jun 26, 2007 23.24 23.70 23.23 23.23 1,504,726 -0.01(-0.04%)
Jun 25, 2007 23.08 23.43 23.08 23.24 955,916 +0.16(+0.71%)
Jun 22, 2007 23.23 23.23 23.03 23.08 1,583,784 -0.29(-1.24%)
Jun 21, 2007 23.40 23.66 23.10 23.37 1,055,819 +0.27(+1.18%)
Jun 20, 2007 23.34 23.38 23.10 23.10 1,178,106 -0.24(-1.01%)
Jun 19, 2007 23.58 23.66 23.10 23.33 1,225,632 -0.09(-0.39%)
Jun 18, 2007 23.49 23.55 23.32 23.42 1,273,158 -0.06(-0.27%)
Jun 15, 2007 23.60 23.65 23.33 23.49 1,487,189 +0.02(+0.08%)
Jun 14, 2007 23.95 24.00 23.32 23.47 2,148,358 -0.51(-2.12%)
Jun 13, 2007 23.90 23.98 23.68 23.98 1,217,141 +0.17(+0.72%)
Jun 12, 2007 23.87 23.94 23.69 23.81 1,415,294 -0.24(-0.98%)
Jun 11, 2007 24.08 24.33 23.71 24.04 1,556,768 -0.04(-0.15%)
Jun 08, 2007 23.79 24.26 23.62 24.08 1,543,966 +0.45(+1.92%)
Jun 07, 2007 23.50 23.84 23.42 23.62 1,302,489 +0.04(+0.15%)
Jun 06, 2007 23.71 23.71 23.39 23.59 1,527,437 -0.28(-1.18%)
Jun 05, 2007 23.58 24.03 23.38 23.87 1,398,864 +0.33(+1.39%)
Jun 04, 2007 23.76 24.37 23.50 23.54 2,780,857 -0.10(-0.42%)
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.