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 (%)
May 30, 2008 15.37 15.47 15.20 15.30 1,061,506 -0.10(-0.63%)
May 29, 2008 15.01 15.46 14.95 15.40 1,198,701 +0.27(+1.80%)
May 28, 2008 15.37 15.46 15.09 15.13 1,092,518 -0.24(-1.54%)
May 27, 2008 15.27 15.51 15.16 15.36 922,195 +0.04(+0.23%)
May 26, 2008 15.68 15.76 15.28 15.33 0 +0.00(+0.00%)
May 23, 2008 15.68 15.76 15.28 15.33 781,336 -0.36(-2.30%)
May 22, 2008 15.64 15.91 15.49 15.69 1,705,251 +0.07(+0.45%)
May 21, 2008 16.11 16.11 15.46 15.62 1,138,224 -0.44(-2.74%)
May 20, 2008 16.29 16.36 15.87 16.06 1,143,634 -0.31(-1.88%)
May 19, 2008 16.26 16.66 16.17 16.36 895,029 +0.14(+0.87%)
May 16, 2008 16.84 16.92 16.17 16.22 2,067,606 -0.65(-3.85%)
May 15, 2008 17.06 17.20 16.80 16.87 1,453,779 -0.26(-1.54%)
May 14, 2008 17.10 17.30 16.98 17.14 737,800 +0.16(+0.93%)
May 13, 2008 17.12 17.30 16.93 16.98 1,370,496 -0.21(-1.23%)
May 12, 2008 17.22 17.61 17.11 17.19 1,003,742 -0.09(-0.51%)
May 09, 2008 16.92 17.52 16.92 17.28 411,704 +0.17(+0.98%)
May 08, 2008 17.01 17.27 17.00 17.11 999,268 +0.08(+0.46%)
May 07, 2008 17.33 17.38 16.97 17.03 1,680,639 -0.36(-2.07%)
May 06, 2008 17.13 17.49 17.08 17.39 1,076,600 +0.11(+0.61%)
May 05, 2008 17.20 17.50 17.07 17.29 628,087 -0.08(-0.46%)
May 02, 2008 17.77 17.80 17.26 17.37 528,373 -0.18(-1.05%)
May 01, 2008 17.04 17.74 17.00 17.55 1,412,507 +0.42(+2.46%)
Apr 30, 2008 17.30 17.45 17.08 17.13 1,258,943 -0.09(-0.51%)
Apr 29, 2008 18.04 18.08 17.12 17.22 1,516,112 -0.62(-3.50%)
Apr 28, 2008 18.24 18.34 17.66 17.84 888,925 -0.50(-2.73%)
Apr 25, 2008 18.23 18.57 17.66 18.34 1,504,895 +0.26(+1.46%)
Apr 24, 2008 17.44 18.34 17.20 18.08 1,603,085 +0.69(+3.94%)
Apr 23, 2008 17.19 17.64 17.04 17.39 1,042,973 +0.17(+0.97%)
Apr 22, 2008 17.68 17.79 17.12 17.22 1,813,625 -0.56(-3.16%)
Apr 21, 2008 17.01 17.83 16.91 17.79 2,016,173 +0.93(+5.52%)
Apr 18, 2008 16.41 17.36 16.41 16.86 2,014,279 -0.20(-1.18%)
Apr 17, 2008 16.70 17.17 16.29 17.06 2,303,457 -0.07(-0.41%)
Apr 16, 2008 16.98 17.94 16.81 17.13 1,236,545 +0.18(+1.04%)
Apr 15, 2008 16.81 17.01 16.70 16.95 697,342 +0.21(+1.26%)
Apr 14, 2008 16.78 16.86 16.50 16.74 891,771 +0.00(+0.00%)
Apr 11, 2008 17.39 17.49 16.59 16.74 821,011 -0.53(-3.05%)
Apr 10, 2008 17.13 17.40 16.76 17.27 1,038,412 +0.11(+0.61%)
Apr 09, 2008 16.90 17.43 16.77 17.16 1,058,741 +0.18(+1.09%)
Apr 08, 2008 17.12 17.13 16.75 16.98 1,084,401 -0.02(-0.10%)
Apr 07, 2008 16.96 17.13 16.75 17.00 770,201 +0.05(+0.31%)
Apr 04, 2008 17.56 17.68 16.73 16.94 1,281,684 -0.62(-3.55%)
Apr 03, 2008 17.19 17.72 17.01 17.57 1,087,811 +0.50(+2.93%)
Apr 02, 2008 17.07 17.20 16.74 17.07 2,256,340 +0.20(+1.20%)
Apr 01, 2008 16.68 16.92 16.41 16.86 1,824,175 +0.28(+1.70%)
Mar 31, 2008 17.18 17.18 15.78 16.58 2,555,541 +0.40(+2.44%)
Mar 28, 2008 17.44 17.44 16.14 16.19 1,741,417 -0.56(-3.36%)
Mar 27, 2008 17.87 17.87 16.73 16.75 2,029,732 -1.15(-6.43%)
Mar 26, 2008 17.86 18.01 17.14 17.90 1,435,037 -0.11(-0.59%)
Mar 25, 2008 17.81 18.04 17.40 18.01 1,269,783 +0.14(+0.79%)
Mar 24, 2008 17.27 18.02 17.04 17.87 1,511,116 +0.76(+4.41%)
Mar 21, 2008 16.76 17.23 16.57 17.11 1,968,824 +0.00(+0.00%)
Mar 20, 2008 16.76 17.23 16.57 17.11 1,968,824 +0.35(+2.10%)
Mar 19, 2008 16.69 17.52 16.54 16.76 1,653,327 +0.11(+0.69%)
Mar 18, 2008 16.39 16.80 15.85 16.65 1,577,112 +0.18(+1.12%)
Mar 17, 2008 15.90 16.76 15.65 16.46 2,663,090 +0.21(+1.30%)
Mar 14, 2008 17.06 17.06 15.79 16.25 1,436,489 -0.53(-3.14%)
Mar 13, 2008 16.72 16.90 16.01 16.78 2,058,092 -0.26(-1.55%)
Mar 12, 2008 16.24 17.37 16.05 17.04 2,914,811 +0.70(+4.30%)
Mar 11, 2008 15.43 16.34 14.80 16.34 1,063,606 +1.21(+8.01%)
Mar 10, 2008 15.16 15.54 14.84 15.13 1,244,684 -0.05(-0.35%)
Mar 07, 2008 15.50 15.56 15.06 15.18 1,138,274 -0.25(-1.65%)
Mar 06, 2008 16.52 16.52 15.42 15.43 2,039,376 -1.13(-6.84%)
Mar 05, 2008 16.05 16.69 15.63 16.57 1,730,133 +0.40(+2.44%)
Mar 04, 2008 15.78 16.22 15.49 16.17 1,560,389 +0.15(+0.93%)
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.