New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 40.67 41.04 40.41 40.90 558,193 +0.27(+0.67%)
Apr 29, 2002 40.98 41.14 40.53 40.62 842,925 -0.55(-1.34%)
Apr 26, 2002 41.23 41.59 40.87 41.18 661,794 -0.05(-0.13%)
Apr 25, 2002 41.28 41.61 41.11 41.23 532,122 -0.64(-1.53%)
Apr 24, 2002 41.55 42.34 41.55 41.87 516,753 +0.15(+0.36%)
Apr 23, 2002 41.94 42.12 41.59 41.72 363,856 -0.05(-0.13%)
Apr 22, 2002 42.25 42.25 41.63 41.78 416,908 -0.40(-0.94%)
Apr 19, 2002 41.46 42.35 41.42 42.17 457,324 +0.76(+1.82%)
Apr 18, 2002 41.15 41.63 40.84 41.42 13,217,675 +0.52(+1.27%)
Apr 17, 2002 41.13 41.37 40.41 40.90 509,466 -0.04(-0.09%)
Apr 16, 2002 41.42 41.49 40.50 40.93 839,510 -0.44(-1.06%)
Apr 15, 2002 41.50 42.38 41.33 41.37 553,411 +0.18(+0.43%)
Apr 12, 2002 41.20 41.42 40.81 41.20 418,047 +0.09(+0.21%)
Apr 11, 2002 41.79 41.83 40.93 41.11 613,523 -1.04(-2.46%)
Apr 10, 2002 42.03 42.20 41.55 42.14 533,260 +0.18(+0.44%)
Apr 09, 2002 41.68 42.25 41.32 41.96 439,906 +0.14(+0.34%)
Apr 08, 2002 41.81 41.96 41.02 41.82 534,740 -0.06(-0.15%)
Apr 05, 2002 41.59 42.16 41.59 41.88 419,868 +0.40(+0.97%)
Apr 04, 2002 41.46 41.77 41.15 41.48 345,185 +0.19(+0.47%)
Apr 03, 2002 41.59 41.94 41.23 41.28 390,837 -0.18(-0.42%)
Apr 02, 2002 42.16 42.16 41.40 41.46 408,484 -0.79(-1.87%)
Apr 01, 2002 42.16 42.55 41.24 42.25 979,087 +0.21(+0.50%)
Mar 29, 2002 41.54 42.40 41.46 42.04 613,295 +0.00(+0.00%)
Mar 28, 2002 41.54 42.40 41.46 42.04 613,295 +0.50(+1.21%)
Mar 27, 2002 41.72 41.86 41.46 41.54 504,115 -0.18(-0.44%)
Mar 26, 2002 42.03 42.43 41.69 41.72 457,438 -0.29(-0.69%)
Mar 25, 2002 41.81 42.64 41.72 42.01 456,300 +0.05(+0.13%)
Mar 22, 2002 41.82 42.28 41.56 41.96 548,288 +0.24(+0.57%)
Mar 21, 2002 42.12 42.34 41.60 41.72 468,481 -0.40(-0.94%)
Mar 20, 2002 42.73 42.73 41.99 42.12 1,149,858 -0.49(-1.15%)
Mar 19, 2002 42.22 42.82 42.16 42.61 717,238 +0.39(+0.92%)
Mar 18, 2002 42.16 42.59 42.03 42.22 576,409 -0.02(-0.04%)
Mar 15, 2002 40.93 42.60 40.48 42.24 1,274,748 +1.30(+3.18%)
Mar 14, 2002 41.26 41.28 40.94 40.94 427,382 -0.14(-0.34%)
Mar 13, 2002 41.27 41.28 40.98 41.08 276,079 -0.13(-0.32%)
Mar 12, 2002 41.22 41.37 41.07 41.21 330,384 -0.18(-0.45%)
Mar 11, 2002 41.28 41.70 40.93 41.40 483,054 +0.16(+0.38%)
Mar 08, 2002 41.42 41.71 41.17 41.24 491,478 +0.14(+0.34%)
Mar 07, 2002 41.28 41.34 40.71 41.10 716,782 +0.13(+0.32%)
Mar 06, 2002 40.36 41.42 40.27 40.97 11,384 +0.73(+1.81%)
Mar 05, 2002 39.89 40.80 39.61 40.24 634,015 +0.36(+0.90%)
Mar 04, 2002 39.31 39.97 39.31 39.88 801,940 +0.66(+1.68%)
Mar 01, 2002 38.74 39.32 38.74 39.22 560,698 +0.66(+1.71%)
Feb 28, 2002 38.33 38.80 38.33 38.56 694,810 +0.24(+0.62%)
Feb 27, 2002 38.63 39.09 38.29 38.32 395,961 -0.42(-1.09%)
Feb 26, 2002 38.87 39.48 38.69 38.74 534,513 -0.17(-0.43%)
Feb 25, 2002 38.30 39.08 37.88 38.91 817,082 +0.00(+0.00%)
Feb 22, 2002 38.69 39.06 38.45 38.91 441,727 +0.09(+0.23%)
Feb 21, 2002 39.66 39.67 38.03 38.82 1,566,197 -1.93(-4.74%)
Feb 20, 2002 39.31 40.85 39.05 40.76 795,792 +1.17(+2.95%)
Feb 19, 2002 39.61 39.94 39.31 39.59 513,109 +0.12(+0.31%)
Feb 18, 2002 39.70 40.02 39.41 39.47 374,216 +0.00(+0.00%)
Feb 15, 2002 39.70 40.02 39.41 39.47 374,216 -0.18(-0.47%)
Feb 14, 2002 39.04 39.95 39.04 39.65 719,742 +0.47(+1.21%)
Feb 13, 2002 38.47 39.96 38.47 39.18 418,161 +0.48(+1.25%)
Feb 12, 2002 39.31 39.32 38.47 38.69 673,520 -0.83(-2.09%)
Feb 11, 2002 38.79 39.55 38.65 39.52 605,895 +0.74(+1.90%)
Feb 08, 2002 38.21 38.87 38.20 38.78 450,949 +0.69(+1.80%)
Feb 07, 2002 37.55 38.35 37.55 38.09 824,937 +0.69(+1.86%)
Feb 06, 2002 36.94 37.64 36.94 37.40 834,045 +0.59(+1.60%)
Feb 05, 2002 36.59 36.98 36.45 36.81 944,022 +0.22(+0.60%)
Feb 04, 2002 36.85 36.94 36.32 36.59 1,245,262 -0.17(-0.45%)
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.