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 (%)
Dec 31, 2003 43.17 43.39 42.99 43.34 398,950 +0.17(+0.40%)
Dec 30, 2003 42.94 43.25 42.80 43.17 465,111 +0.16(+0.38%)
Dec 29, 2003 42.62 43.03 42.47 43.00 301,032 +0.45(+1.07%)
Dec 26, 2003 42.44 42.67 42.44 42.55 84,134 +0.15(+0.34%)
Dec 24, 2003 42.71 42.71 42.29 42.41 228,255 -0.35(-0.83%)
Dec 23, 2003 42.26 42.96 42.33 42.76 678,701 +0.50(+1.18%)
Dec 22, 2003 41.82 42.31 41.81 42.26 608,019 +0.44(+1.06%)
Dec 19, 2003 42.19 42.19 41.72 41.82 712,664 -0.37(-0.88%)
Dec 18, 2003 41.88 42.19 41.87 42.19 679,142 +0.35(+0.85%)
Dec 17, 2003 41.49 41.84 41.45 41.83 895,599 +0.25(+0.61%)
Dec 16, 2003 40.90 41.58 40.77 41.58 1,020,754 +0.81(+1.98%)
Dec 15, 2003 40.81 40.90 40.67 40.77 821,168 +0.15(+0.36%)
Dec 12, 2003 40.66 40.67 40.50 40.63 713,105 +0.04(+0.09%)
Dec 11, 2003 40.36 40.83 40.36 40.59 1,146,239 +0.36(+0.90%)
Dec 10, 2003 40.73 40.85 39.81 40.23 1,371,407 -0.85(-2.08%)
Dec 09, 2003 41.39 41.65 40.97 41.08 1,156,714 -0.30(-0.72%)
Dec 08, 2003 41.58 41.62 41.26 41.38 467,758 -0.23(-0.54%)
Dec 05, 2003 41.80 41.80 41.56 41.61 305,333 -0.20(-0.48%)
Dec 04, 2003 41.61 41.83 41.61 41.81 624,449 +0.21(+0.50%)
Dec 03, 2003 41.49 41.82 41.48 41.60 515,945 +0.24(+0.59%)
Dec 02, 2003 41.72 41.81 41.32 41.35 618,164 -0.36(-0.87%)
Dec 01, 2003 41.63 41.83 41.54 41.72 794,152 +0.09(+0.22%)
Nov 28, 2003 41.60 41.68 41.55 41.63 165,181 +0.14(+0.33%)
Nov 26, 2003 41.69 41.72 41.36 41.49 409,205 -0.09(-0.22%)
Nov 25, 2003 41.35 41.64 41.24 41.58 1,149,988 +0.15(+0.37%)
Nov 24, 2003 41.58 41.62 41.10 41.43 1,056,039 -0.15(-0.35%)
Nov 21, 2003 41.81 41.81 41.33 41.57 609,453 +0.05(+0.11%)
Nov 20, 2003 42.05 42.14 41.53 41.53 579,901 -0.51(-1.21%)
Nov 19, 2003 42.35 42.42 41.97 42.03 779,817 -0.41(-0.96%)
Nov 18, 2003 42.92 42.92 42.37 42.44 739,459 -0.35(-0.83%)
Nov 17, 2003 42.90 43.08 42.51 42.80 669,769 -0.39(-0.90%)
Nov 14, 2003 43.08 43.30 42.98 43.19 522,010 +0.11(+0.25%)
Nov 13, 2003 42.74 43.09 42.56 43.08 525,318 +0.34(+0.78%)
Nov 12, 2003 42.62 42.81 42.48 42.74 372,817 +0.13(+0.30%)
Nov 11, 2003 42.48 42.65 42.44 42.61 435,670 +0.04(+0.09%)
Nov 10, 2003 43.03 43.05 42.11 42.58 843,552 -0.36(-0.84%)
Nov 07, 2003 43.26 43.33 42.90 42.94 547,813 -0.32(-0.73%)
Nov 06, 2003 43.10 43.33 42.73 43.26 413,947 +0.02(+0.04%)
Nov 05, 2003 42.99 43.32 42.78 43.24 457,944 -0.05(-0.13%)
Nov 04, 2003 42.99 43.48 42.90 43.29 877,184 +0.06(+0.15%)
Nov 03, 2003 43.14 43.26 42.92 43.23 284,712 +0.13(+0.29%)
Oct 31, 2003 43.30 43.30 43.30 43.10 355,505 -0.02(-0.04%)
Oct 30, 2003 42.85 43.30 42.59 43.12 552,223 +0.43(+1.00%)
Oct 29, 2003 42.67 42.79 42.51 42.70 368,957 -0.11(-0.25%)
Oct 28, 2003 42.50 42.85 42.41 42.80 477,572 +0.42(+0.98%)
Oct 27, 2003 42.39 42.85 42.22 42.39 478,344 +0.00(+0.00%)
Oct 24, 2003 41.90 42.39 41.75 42.39 464,450 +0.23(+0.54%)
Oct 23, 2003 42.04 42.24 41.72 42.16 469,853 +0.12(+0.28%)
Oct 22, 2003 42.53 42.53 41.94 42.04 488,929 -0.57(-1.34%)
Oct 21, 2003 42.26 42.61 42.26 42.61 649,811 +0.13(+0.30%)
Oct 20, 2003 42.29 42.70 41.53 42.49 489,701 +0.12(+0.28%)
Oct 17, 2003 42.66 42.73 42.22 42.37 692,705 -0.29(-0.68%)
Oct 16, 2003 41.44 43.94 42.03 42.66 1,481,124 +1.22(+2.95%)
Oct 15, 2003 40.90 41.51 41.01 41.44 559,611 +0.54(+1.31%)
Oct 14, 2003 40.78 40.78 40.54 40.90 390,570 +0.12(+0.29%)
Oct 13, 2003 41.08 41.08 40.54 40.78 363,223 +0.17(+0.42%)
Oct 10, 2003 40.77 40.81 40.46 40.61 418,247 -0.34(-0.84%)
Oct 09, 2003 40.40 41.25 40.40 40.95 742,657 +0.83(+2.06%)
Oct 08, 2003 40.08 40.27 40.08 40.13 413,837 -0.05(-0.11%)
Oct 07, 2003 40.63 40.37 39.92 40.17 746,626 -0.45(-1.12%)
Oct 06, 2003 40.34 40.53 40.34 40.63 386,821 +0.47(+1.17%)
Oct 03, 2003 40.24 40.63 40.20 40.16 435,449 +0.34(+0.84%)
Oct 02, 2003 39.88 39.94 39.63 39.82 686,310 +0.05(+0.14%)
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.