New York Times Company (NY: NYT )

43.30 -0.77 (-1.74%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 41.47 41.76 41.41 41.54 706,930 +0.07(+0.17%)
Apr 29, 2004 41.85 42.20 41.38 41.47 727,440 -0.44(-1.06%)
Apr 28, 2004 42.25 42.25 41.78 41.92 1,039,058 -0.26(-0.62%)
Apr 27, 2004 42.25 42.61 42.16 42.18 941,250 -0.08(-0.19%)
Apr 26, 2004 42.13 42.37 42.09 42.26 571,300 +0.09(+0.21%)
Apr 23, 2004 42.22 42.27 42.01 42.17 310,736 -0.05(-0.11%)
Apr 22, 2004 41.72 42.26 41.69 42.22 1,331,490 +0.40(+0.95%)
Apr 21, 2004 41.63 41.85 41.13 41.82 616,510 +0.24(+0.59%)
Apr 20, 2004 42.17 42.19 41.54 41.57 517,489 -0.45(-1.08%)
Apr 19, 2004 42.17 42.41 41.91 42.02 594,787 +0.01(+0.02%)
Apr 16, 2004 42.02 42.17 41.79 42.02 769,562 -0.15(-0.37%)
Apr 15, 2004 42.53 42.53 42.02 42.17 1,310,759 -0.36(-0.85%)
Apr 14, 2004 42.51 43.00 42.28 42.53 1,058,576 +0.03(+0.06%)
Apr 13, 2004 42.62 42.96 42.19 42.51 906,405 +0.13(+0.30%)
Apr 12, 2004 42.76 42.96 42.30 42.38 818,191 -0.31(-0.72%)
Apr 08, 2004 42.94 42.94 42.52 42.69 1,253,530 +0.52(+1.23%)
Apr 07, 2004 41.94 42.52 41.86 42.17 1,488,181 +0.95(+2.31%)
Apr 06, 2004 41.22 41.30 40.99 41.22 721,816 -0.15(-0.37%)
Apr 05, 2004 41.55 41.82 41.32 41.37 652,457 -0.15(-0.37%)
Apr 02, 2004 41.94 42.15 41.37 41.53 1,290,139 +0.58(+1.42%)
Apr 01, 2004 40.08 41.13 40.06 40.95 1,048,321 +0.86(+2.15%)
Mar 31, 2004 39.83 40.14 39.56 40.08 1,128,596 +0.33(+0.82%)
Mar 30, 2004 40.17 40.21 39.52 39.76 1,537,471 -0.37(-0.93%)
Mar 29, 2004 39.99 40.42 39.89 40.13 1,022,959 +0.25(+0.64%)
Mar 26, 2004 40.15 40.21 39.86 39.88 942,794 -0.39(-0.97%)
Mar 25, 2004 40.05 40.49 39.99 40.27 564,022 +0.35(+0.89%)
Mar 24, 2004 40.37 40.44 39.81 39.91 898,135 -0.40(-0.99%)
Mar 23, 2004 40.49 40.73 40.24 40.31 1,143,262 -0.09(-0.22%)
Mar 22, 2004 40.85 40.96 40.20 40.40 603,498 -0.52(-1.26%)
Mar 19, 2004 41.13 41.22 40.76 40.92 581,003 -0.32(-0.77%)
Mar 18, 2004 40.93 41.25 40.70 41.24 723,801 +0.30(+0.73%)
Mar 17, 2004 40.99 41.26 40.89 40.94 749,273 +0.12(+0.29%)
Mar 16, 2004 40.13 41.07 40.04 40.82 1,703,645 -0.04(-0.09%)
Mar 15, 2004 41.04 41.04 40.72 40.85 852,484 -0.24(-0.60%)
Mar 12, 2004 41.04 41.21 40.63 41.10 650,362 +0.18(+0.44%)
Mar 11, 2004 41.17 41.49 40.85 40.92 654,332 -0.33(-0.79%)
Mar 10, 2004 41.44 41.79 41.22 41.24 827,343 -0.26(-0.63%)
Mar 09, 2004 41.51 41.72 41.33 41.51 664,477 +0.01(+0.02%)
Mar 08, 2004 41.82 41.82 41.42 41.50 561,596 -0.31(-0.74%)
Mar 05, 2004 41.72 41.93 41.63 41.81 966,060 +0.09(+0.22%)
Mar 04, 2004 41.72 41.99 41.68 41.72 612,430 +0.00(+0.00%)
Mar 03, 2004 41.67 41.92 41.60 41.72 560,935 -0.08(-0.20%)
Mar 02, 2004 41.98 42.17 41.70 41.80 864,393 -0.18(-0.43%)
Mar 01, 2004 41.58 42.09 41.53 41.98 775,517 +0.59(+1.42%)
Feb 27, 2004 41.72 41.87 41.39 41.39 1,215,708 -0.31(-0.74%)
Feb 26, 2004 41.65 41.84 41.47 41.70 665,910 -0.03(-0.07%)
Feb 25, 2004 41.85 42.05 41.31 41.73 2,456,668 -0.63(-1.48%)
Feb 24, 2004 42.15 42.66 42.12 42.35 736,813 +0.20(+0.47%)
Feb 23, 2004 42.62 42.62 41.99 42.15 860,534 -0.46(-1.09%)
Feb 20, 2004 43.35 43.56 42.61 42.61 711,782 -0.55(-1.28%)
Feb 19, 2004 43.57 43.86 43.09 43.17 608,350 -0.36(-0.83%)
Feb 18, 2004 43.73 43.77 43.19 43.53 621,362 -0.02(-0.04%)
Feb 17, 2004 43.71 43.98 43.45 43.55 607,247 +0.10(+0.23%)
Feb 13, 2004 43.76 43.87 43.35 43.45 339,185 -0.31(-0.70%)
Feb 12, 2004 44.18 44.19 43.58 43.76 309,302 -0.80(-1.79%)
Feb 11, 2004 43.81 44.65 43.71 44.55 713,766 +0.73(+1.68%)
Feb 10, 2004 43.03 43.87 42.97 43.82 586,076 +0.94(+2.20%)
Feb 09, 2004 42.22 43.17 42.11 42.88 555,752 +0.71(+1.68%)
Feb 06, 2004 42.17 42.35 42.02 42.17 532,265 +0.10(+0.24%)
Feb 05, 2004 42.62 42.62 42.00 42.07 951,615 -0.55(-1.30%)
Feb 04, 2004 43.13 43.19 42.56 42.62 720,162 -0.54(-1.26%)
Feb 03, 2004 43.89 43.90 43.08 43.17 738,908 -0.73(-1.65%)
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.