New York Times Company (NY: NYT )

54.49 -0.07 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.18 21.26 20.97 21.23 2,495,875 +0.10(+0.46%)
Oct 30, 2006 21.12 21.31 21.02 21.13 2,420,963 -0.04(-0.17%)
Oct 27, 2006 20.77 21.19 20.76 21.17 2,398,080 +0.42(+2.03%)
Oct 26, 2006 20.20 20.78 20.10 20.75 1,574,622 +0.64(+3.19%)
Oct 25, 2006 20.14 20.37 20.07 20.11 1,089,974 +0.06(+0.31%)
Oct 24, 2006 20.02 20.09 19.97 20.04 742,056 +0.03(+0.13%)
Oct 23, 2006 19.83 20.21 19.79 20.02 1,157,941 +0.04(+0.22%)
Oct 20, 2006 20.05 20.05 19.88 19.97 937,874 +0.00(+0.00%)
Oct 19, 2006 20.38 20.38 19.85 19.97 3,514,694 -0.45(-2.19%)
Oct 18, 2006 20.29 20.54 20.09 20.42 2,381,686 -0.31(-1.48%)
Oct 17, 2006 20.58 20.81 20.48 20.73 844,405 +0.13(+0.64%)
Oct 16, 2006 20.83 20.86 20.54 20.60 1,285,336 -0.27(-1.30%)
Oct 13, 2006 20.83 20.97 20.44 20.87 1,586,007 -0.09(-0.42%)
Oct 12, 2006 20.20 20.98 20.12 20.96 2,988,947 +0.84(+4.19%)
Oct 11, 2006 20.22 20.32 19.91 20.11 1,677,426 -0.28(-1.38%)
Oct 10, 2006 20.20 20.42 20.00 20.40 1,042,841 +0.21(+1.04%)
Oct 09, 2006 20.06 20.20 19.90 20.18 698,567 +0.18(+0.92%)
Oct 06, 2006 20.05 20.07 19.91 20.00 500,586 -0.02(-0.09%)
Oct 05, 2006 19.76 20.11 19.72 20.02 813,780 +0.18(+0.88%)
Oct 04, 2006 19.69 19.84 19.65 19.84 1,023,829 +0.06(+0.31%)
Oct 03, 2006 19.72 19.91 19.72 19.78 1,113,540 -0.04(-0.18%)
Oct 02, 2006 20.11 20.11 19.73 19.82 1,448,251 -0.37(-1.83%)
Sep 29, 2006 20.05 20.28 19.91 20.18 1,924,930 +0.18(+0.88%)
Sep 28, 2006 19.80 20.03 19.80 20.01 1,677,085 +0.22(+1.11%)
Sep 27, 2006 19.85 19.98 19.76 19.79 1,835,105 -0.10(-0.49%)
Sep 26, 2006 19.63 19.96 19.53 19.89 2,133,612 +0.31(+1.57%)
Sep 25, 2006 19.22 19.61 19.18 19.58 1,784,101 +0.44(+2.29%)
Sep 22, 2006 19.32 19.62 19.13 19.14 3,838,704 -0.91(-4.56%)
Sep 21, 2006 20.20 20.42 19.99 20.05 927,855 +0.00(+0.00%)
Sep 20, 2006 20.24 20.27 19.92 20.05 707,447 -0.10(-0.48%)
Sep 19, 2006 20.29 20.32 20.01 20.15 2,098,320 -0.07(-0.35%)
Sep 18, 2006 20.33 20.44 20.15 20.22 754,807 +0.01(+0.04%)
Sep 15, 2006 20.35 20.38 20.06 20.21 816,740 -0.04(-0.17%)
Sep 14, 2006 20.36 20.47 20.04 20.25 1,260,176 -0.09(-0.43%)
Sep 13, 2006 19.84 20.64 19.76 20.33 3,476,897 +0.76(+3.90%)
Sep 12, 2006 19.27 19.57 19.17 19.57 883,796 +0.25(+1.27%)
Sep 11, 2006 19.24 19.40 19.05 19.32 1,100,220 -0.08(-0.41%)
Sep 08, 2006 19.55 19.55 19.36 19.40 885,390 -0.15(-0.76%)
Sep 07, 2006 19.54 19.70 19.52 19.55 1,108,645 -0.11(-0.58%)
Sep 06, 2006 19.76 19.84 19.61 19.67 917,495 -0.18(-0.93%)
Sep 05, 2006 19.98 19.98 19.81 19.85 485,672 -0.08(-0.40%)
Sep 01, 2006 19.85 19.94 19.75 19.93 571,968 +0.15(+0.75%)
Aug 31, 2006 20.12 20.13 19.77 19.78 1,224,655 -0.31(-1.53%)
Aug 30, 2006 19.76 20.13 19.61 20.09 2,125,302 +0.36(+1.83%)
Aug 29, 2006 19.43 19.76 19.36 19.73 1,341,690 +0.34(+1.77%)
Aug 28, 2006 19.38 19.47 19.24 19.39 794,768 -0.06(-0.32%)
Aug 25, 2006 19.45 19.50 19.33 19.45 2,636,021 -0.08(-0.40%)
Aug 24, 2006 19.48 19.70 19.32 19.53 1,708,506 +0.05(+0.27%)
Aug 23, 2006 18.99 19.54 18.98 19.47 2,236,530 +0.47(+2.45%)
Aug 22, 2006 19.16 19.21 18.98 19.01 764,029 -0.25(-1.28%)
Aug 21, 2006 19.49 19.50 19.22 19.25 897,458 +0.03(+0.14%)
Aug 18, 2006 19.02 19.26 18.96 19.23 1,259,834 +0.27(+1.44%)
Aug 17, 2006 19.11 19.19 18.92 18.96 2,008,722 -0.23(-1.19%)
Aug 16, 2006 19.54 19.54 18.96 19.18 3,795,442 -0.27(-1.40%)
Aug 15, 2006 19.50 19.76 19.40 19.46 1,404,648 -0.25(-1.25%)
Aug 14, 2006 19.80 19.85 19.59 19.70 845,544 -0.07(-0.36%)
Aug 11, 2006 19.75 19.85 19.59 19.77 964,742 +0.03(+0.13%)
Aug 10, 2006 19.36 19.75 19.35 19.75 1,089,291 +0.32(+1.63%)
Aug 09, 2006 19.43 19.56 19.35 19.43 944,705 +0.08(+0.41%)
Aug 08, 2006 19.46 19.54 19.32 19.35 634,926 -0.06(-0.32%)
Aug 07, 2006 19.68 19.70 19.32 19.41 970,776 -0.33(-1.69%)
Aug 04, 2006 19.58 19.80 19.50 19.75 1,083,598 +0.25(+1.31%)
Aug 03, 2006 19.27 19.51 19.16 19.49 1,301,730 +0.06(+0.32%)
Aug 02, 2006 19.50 19.54 19.26 19.43 978,290 -0.14(-0.72%)
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.