New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 17.04 17.51 16.91 17.36 2,678,600 +0.45(+2.65%)
Sep 27, 2007 16.96 17.64 16.83 16.91 2,747,591 +0.03(+0.16%)
Sep 26, 2007 17.22 17.22 16.79 16.88 1,620,616 -0.26(-1.54%)
Sep 25, 2007 17.60 17.60 16.87 17.15 1,530,905 -0.03(-0.15%)
Sep 24, 2007 17.34 17.52 17.11 17.17 1,405,673 -0.23(-1.31%)
Sep 21, 2007 17.30 17.50 17.18 17.40 1,380,382 +0.11(+0.61%)
Sep 20, 2007 17.72 17.73 17.19 17.30 1,785,695 -0.34(-1.94%)
Sep 19, 2007 17.79 18.08 17.53 17.64 2,273,986 +0.01(+0.05%)
Sep 18, 2007 17.26 17.65 17.12 17.63 1,330,989 +0.37(+2.14%)
Sep 17, 2007 17.21 17.40 16.80 17.26 2,230,610 -0.13(-0.76%)
Sep 14, 2007 17.73 17.89 17.31 17.39 1,925,044 -0.39(-2.17%)
Sep 13, 2007 18.08 18.09 17.50 17.78 1,871,536 -0.19(-1.08%)
Sep 12, 2007 17.79 18.13 17.73 17.97 2,854,374 +0.11(+0.64%)
Sep 11, 2007 18.22 18.22 17.75 17.86 1,669,571 -0.34(-1.88%)
Sep 10, 2007 18.84 18.84 18.08 18.20 1,731,048 -0.47(-2.54%)
Sep 07, 2007 18.84 18.99 18.64 18.67 1,585,437 -0.30(-1.57%)
Sep 06, 2007 19.32 19.32 18.84 18.97 1,465,898 -0.34(-1.77%)
Sep 05, 2007 19.17 19.37 19.06 19.32 693,785 +0.06(+0.32%)
Sep 04, 2007 19.36 19.36 18.92 19.25 1,053,543 -0.05(-0.27%)
Aug 31, 2007 19.41 19.61 19.29 19.31 1,374,478 +0.06(+0.32%)
Aug 30, 2007 18.82 19.68 18.67 19.25 1,361,272 +0.17(+0.87%)
Aug 29, 2007 18.80 19.10 18.66 19.08 1,172,969 +0.32(+1.73%)
Aug 28, 2007 19.27 19.32 18.75 18.75 1,058,780 -0.66(-3.39%)
Aug 27, 2007 19.63 19.72 19.36 19.41 569,122 -0.31(-1.56%)
Aug 24, 2007 19.42 19.73 19.32 19.72 730,444 +0.22(+1.13%)
Aug 23, 2007 19.32 19.54 19.25 19.50 1,013,355 +0.18(+0.91%)
Aug 22, 2007 19.32 19.45 19.14 19.32 1,219,988 +0.00(+0.00%)
Aug 21, 2007 19.25 19.43 19.06 19.32 720,881 +0.08(+0.41%)
Aug 20, 2007 19.24 19.44 19.03 19.25 452,656 -0.04(-0.18%)
Aug 17, 2007 19.89 20.16 19.06 19.28 1,484,113 -0.38(-1.92%)
Aug 16, 2007 19.02 19.68 18.74 19.66 1,668,023 +0.42(+2.19%)
Aug 15, 2007 18.79 19.54 18.73 19.24 978,062 +0.46(+2.43%)
Aug 14, 2007 19.54 19.60 18.57 18.78 2,088,155 -0.69(-3.52%)
Aug 13, 2007 19.59 19.64 19.38 19.46 916,698 -0.13(-0.67%)
Aug 10, 2007 19.94 19.94 19.32 19.60 1,145,906 -0.35(-1.76%)
Aug 09, 2007 19.83 20.41 19.79 19.95 2,544,649 -0.25(-1.22%)
Aug 08, 2007 20.25 20.44 20.05 20.19 2,389,518 +0.18(+0.92%)
Aug 07, 2007 19.98 20.14 19.54 20.01 1,278,429 -0.11(-0.52%)
Aug 06, 2007 19.74 20.52 19.50 20.11 1,441,421 +0.48(+2.46%)
Aug 03, 2007 19.74 20.04 19.48 19.63 1,006,898 -0.25(-1.28%)
Aug 02, 2007 20.09 20.09 19.68 19.89 1,184,957 -0.24(-1.18%)
Aug 01, 2007 20.04 20.48 19.78 20.12 1,121,282 +0.04(+0.22%)
Jul 31, 2007 19.94 20.79 19.82 20.08 1,331,035 +0.29(+1.46%)
Jul 30, 2007 19.76 19.85 19.35 19.79 1,473,728 -0.07(-0.35%)
Jul 27, 2007 19.98 20.04 19.55 19.86 1,332,036 -0.18(-0.88%)
Jul 26, 2007 20.29 20.64 19.86 20.04 1,328,879 -0.70(-3.39%)
Jul 25, 2007 20.47 20.95 20.32 20.74 1,393,224 +0.34(+1.68%)
Jul 24, 2007 20.38 20.55 20.26 20.40 976,127 -0.01(-0.04%)
Jul 23, 2007 20.52 20.59 20.33 20.40 782,017 +0.03(+0.13%)
Jul 20, 2007 20.60 20.62 20.31 20.38 1,791,943 -0.39(-1.86%)
Jul 19, 2007 20.86 20.98 20.63 20.76 1,329,053 -0.04(-0.21%)
Jul 18, 2007 20.76 20.82 20.63 20.81 1,382,321 +0.05(+0.25%)
Jul 17, 2007 20.94 20.99 20.75 20.76 1,177,978 -0.20(-0.96%)
Jul 16, 2007 21.10 21.19 20.91 20.96 1,477,624 -0.36(-1.69%)
Jul 13, 2007 21.20 21.38 21.18 21.32 1,019,047 -0.02(-0.08%)
Jul 12, 2007 20.97 21.37 20.90 21.34 1,017,339 +0.32(+1.50%)
Jul 11, 2007 21.25 21.26 20.83 21.02 1,730,479 -0.23(-1.07%)
Jul 10, 2007 21.67 21.75 21.20 21.25 1,311,236 -0.48(-2.22%)
Jul 09, 2007 21.80 21.83 21.65 21.73 787,799 -0.08(-0.36%)
Jul 06, 2007 21.69 21.83 21.64 21.81 657,126 +0.14(+0.65%)
Jul 05, 2007 21.64 21.76 21.48 21.67 1,271,333 -0.04(-0.20%)
Jul 03, 2007 21.67 21.77 21.48 21.71 962,009 +0.06(+0.28%)
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.