New York Times Company (NY: NYT )

55.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 42.53 42.80 42.29 42.69 658,834 +0.01(+0.02%)
Jan 29, 2004 41.94 42.78 41.83 42.68 863,190 +0.76(+1.80%)
Jan 28, 2004 41.64 42.43 41.64 41.92 899,507 +0.29(+0.70%)
Jan 27, 2004 41.46 42.60 41.46 41.63 1,034,758 +0.40(+0.96%)
Jan 26, 2004 41.33 41.50 40.65 41.24 514,134 +0.04(+0.09%)
Jan 23, 2004 41.31 41.70 40.85 41.20 575,839 -0.19(-0.47%)
Jan 22, 2004 41.68 41.68 41.25 41.40 645,400 -0.21(-0.51%)
Jan 21, 2004 41.94 42.10 41.13 41.61 605,895 -0.17(-0.40%)
Jan 20, 2004 42.14 42.30 41.71 41.78 546,694 -0.40(-0.94%)
Jan 16, 2004 42.07 42.57 41.99 42.17 692,533 +0.40(+0.97%)
Jan 15, 2004 41.59 41.85 41.20 41.77 724,182 +0.18(+0.44%)
Jan 14, 2004 41.72 41.99 41.52 41.58 603,504 +0.04(+0.08%)
Jan 13, 2004 41.39 41.84 41.24 41.55 872,525 +0.32(+0.77%)
Jan 12, 2004 41.70 41.70 41.07 41.23 575,270 -0.47(-1.12%)
Jan 09, 2004 41.90 42.34 41.70 41.70 712,228 -0.42(-1.00%)
Jan 08, 2004 41.66 42.12 41.46 42.12 591,550 +0.45(+1.08%)
Jan 07, 2004 41.42 41.86 41.28 41.67 488,518 +0.12(+0.30%)
Jan 06, 2004 42.13 42.13 41.39 41.55 761,524 -0.58(-1.38%)
Jan 05, 2004 41.63 42.25 41.57 42.13 551,931 +0.67(+1.61%)
Jan 02, 2004 41.93 42.12 41.37 41.46 457,210 -0.52(-1.23%)
Dec 31, 2003 41.81 42.03 41.63 41.98 411,899 +0.17(+0.40%)
Dec 30, 2003 41.59 41.89 41.45 41.81 480,208 +0.16(+0.38%)
Dec 29, 2003 41.28 41.68 41.13 41.65 310,803 +0.44(+1.07%)
Dec 26, 2003 41.11 41.33 41.11 41.21 86,865 +0.14(+0.34%)
Dec 24, 2003 41.37 41.37 40.96 41.07 235,663 -0.34(-0.83%)
Dec 23, 2003 40.93 41.61 41.00 41.42 700,730 +0.48(+1.18%)
Dec 22, 2003 40.50 40.98 40.49 40.93 627,754 +0.43(+1.06%)
Dec 19, 2003 40.86 40.86 40.41 40.50 735,795 -0.36(-0.88%)
Dec 18, 2003 40.56 40.86 40.55 40.86 701,185 +0.34(+0.85%)
Dec 17, 2003 40.19 40.53 40.15 40.52 924,668 +0.25(+0.61%)
Dec 16, 2003 39.61 40.27 39.49 40.27 1,053,884 +0.78(+1.98%)
Dec 15, 2003 39.53 39.61 39.39 39.49 847,821 +0.14(+0.36%)
Dec 12, 2003 39.38 39.39 39.23 39.35 736,250 +0.04(+0.09%)
Dec 11, 2003 39.09 39.54 39.09 39.32 1,183,443 +0.35(+0.90%)
Dec 10, 2003 39.45 39.57 38.56 38.96 1,415,919 -0.83(-2.07%)
Dec 09, 2003 40.09 40.34 39.68 39.79 1,194,258 -0.29(-0.72%)
Dec 08, 2003 40.27 40.31 39.97 40.08 482,940 -0.22(-0.54%)
Dec 05, 2003 40.48 40.48 40.26 40.30 315,243 -0.19(-0.48%)
Dec 04, 2003 40.30 40.52 40.30 40.49 644,717 +0.20(+0.50%)
Dec 03, 2003 40.19 40.50 40.18 40.29 532,691 +0.24(+0.59%)
Dec 02, 2003 40.41 40.49 40.02 40.05 638,228 -0.35(-0.87%)
Dec 01, 2003 40.32 40.52 40.24 40.41 819,928 +0.09(+0.22%)
Nov 28, 2003 40.29 40.37 40.25 40.32 170,543 +0.13(+0.33%)
Nov 26, 2003 40.38 40.41 40.06 40.19 422,487 -0.09(-0.22%)
Nov 25, 2003 40.05 40.33 39.95 40.27 1,187,313 +0.15(+0.37%)
Nov 24, 2003 40.27 40.31 39.81 40.12 1,090,315 -0.14(-0.35%)
Nov 21, 2003 40.49 40.49 40.03 40.26 629,234 +0.04(+0.11%)
Nov 20, 2003 40.73 40.82 40.22 40.22 598,723 -0.49(-1.21%)
Nov 19, 2003 41.02 41.09 40.65 40.71 805,128 -0.40(-0.96%)
Nov 18, 2003 41.57 41.57 41.04 41.11 763,460 -0.34(-0.83%)
Nov 17, 2003 41.55 41.72 41.17 41.45 691,508 -0.38(-0.90%)
Nov 14, 2003 41.72 41.94 41.63 41.83 538,953 +0.11(+0.25%)
Nov 13, 2003 41.40 41.74 41.22 41.72 542,368 +0.32(+0.79%)
Nov 12, 2003 41.28 41.47 41.14 41.40 384,917 +0.12(+0.30%)
Nov 11, 2003 41.14 41.31 41.11 41.27 449,810 +0.04(+0.09%)
Nov 10, 2003 41.68 41.70 40.78 41.24 870,932 -0.35(-0.84%)
Nov 07, 2003 41.90 41.97 41.55 41.59 565,593 -0.31(-0.73%)
Nov 06, 2003 41.75 41.97 41.39 41.90 427,382 +0.02(+0.04%)
Nov 05, 2003 41.63 41.96 41.43 41.88 472,807 -0.05(-0.13%)
Nov 04, 2003 41.63 42.11 41.55 41.93 905,655 +0.06(+0.15%)
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.