New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.90 15.04 14.42 14.49 5,615,633 -0.25(-1.73%)
Nov 29, 2007 14.49 14.79 14.48 14.75 2,785,545 +0.07(+0.48%)
Nov 28, 2007 14.41 14.77 14.07 14.68 7,705,749 -0.11(-0.71%)
Nov 27, 2007 14.98 15.09 14.70 14.78 1,780,230 -0.31(-2.04%)
Nov 26, 2007 15.20 15.35 15.02 15.09 2,742,439 -0.07(-0.46%)
Nov 23, 2007 15.17 15.27 14.88 15.16 746,588 +0.11(+0.70%)
Nov 21, 2007 15.43 15.59 14.71 15.06 3,128,525 -0.54(-3.44%)
Nov 20, 2007 15.76 15.92 15.35 15.59 3,889,366 -0.20(-1.28%)
Nov 19, 2007 16.47 16.56 15.68 15.79 1,599,438 -0.73(-4.41%)
Nov 16, 2007 16.73 16.79 16.32 16.52 931,726 -0.04(-0.21%)
Nov 15, 2007 16.70 17.67 16.46 16.56 1,911,496 -0.18(-1.05%)
Nov 14, 2007 16.99 16.99 16.66 16.73 1,992,043 -0.11(-0.68%)
Nov 13, 2007 16.37 16.85 16.26 16.85 1,453,830 +0.61(+3.79%)
Nov 12, 2007 16.69 16.69 16.19 16.23 1,408,536 -0.05(-0.32%)
Nov 09, 2007 16.05 16.61 15.81 16.29 2,616,439 +0.20(+1.26%)
Nov 08, 2007 15.90 16.16 15.75 16.08 1,748,951 +0.26(+1.67%)
Nov 07, 2007 15.86 16.02 15.81 15.82 1,603,198 -0.24(-1.48%)
Nov 06, 2007 16.40 16.53 15.81 16.06 2,162,643 -0.32(-1.93%)
Nov 05, 2007 16.62 16.75 16.26 16.37 891,709 -0.20(-1.22%)
Nov 02, 2007 16.67 16.73 16.42 16.57 1,352,050 -0.09(-0.53%)
Nov 01, 2007 17.13 17.23 16.59 16.66 1,732,528 -0.52(-3.02%)
Oct 31, 2007 17.43 17.44 16.84 17.18 3,175,088 -0.26(-1.51%)
Oct 30, 2007 18.14 18.22 17.41 17.44 1,760,876 -0.56(-3.12%)
Oct 29, 2007 17.96 18.15 17.93 18.01 1,632,570 +0.16(+0.89%)
Oct 26, 2007 18.36 18.39 17.73 17.85 2,317,020 -0.29(-1.60%)
Oct 25, 2007 17.85 18.24 17.78 18.14 2,783,339 +0.25(+1.42%)
Oct 24, 2007 17.66 18.04 17.49 17.88 4,704,627 +0.12(+0.69%)
Oct 23, 2007 16.78 17.78 16.69 17.76 6,849,510 +1.59(+9.83%)
Oct 22, 2007 15.89 16.21 15.85 16.17 2,141,923 +0.20(+1.26%)
Oct 19, 2007 16.27 16.27 15.91 15.97 2,498,038 -0.29(-1.78%)
Oct 18, 2007 16.22 16.36 15.88 16.26 2,846,297 +0.03(+0.16%)
Oct 17, 2007 16.12 16.29 16.03 16.23 7,355,562 -0.38(-2.27%)
Oct 16, 2007 17.00 17.15 16.42 16.61 1,678,223 -0.37(-2.17%)
Oct 15, 2007 17.23 17.32 16.82 16.98 1,378,805 -0.34(-1.98%)
Oct 12, 2007 17.44 17.57 17.13 17.32 1,326,321 -0.13(-0.76%)
Oct 11, 2007 17.86 18.02 17.42 17.45 776,552 -0.27(-1.54%)
Oct 10, 2007 17.52 17.92 17.48 17.73 1,446,885 +0.25(+1.46%)
Oct 09, 2007 17.55 17.71 17.39 17.47 1,187,883 +0.00(+0.00%)
Oct 08, 2007 17.57 17.59 17.44 17.47 1,055,072 -0.10(-0.55%)
Oct 05, 2007 17.52 17.66 17.43 17.57 1,463,165 +0.04(+0.20%)
Oct 04, 2007 17.47 17.63 17.34 17.53 1,472,045 +0.12(+0.71%)
Oct 03, 2007 17.81 17.87 17.17 17.41 1,890,548 -0.48(-2.70%)
Oct 02, 2007 17.89 17.98 17.74 17.89 1,781,027 +0.07(+0.39%)
Oct 01, 2007 18.00 18.02 17.39 17.82 3,096,305 +0.47(+2.68%)
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%)
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.