New York Times Company (NY: NYT )

55.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 27.63 27.70 27.53 27.55 866,605 -0.20(-0.73%)
May 27, 2005 27.82 27.85 27.65 27.76 1,142,230 -0.04(-0.13%)
May 26, 2005 27.68 27.88 27.60 27.79 1,726,836 -0.23(-0.82%)
May 25, 2005 28.37 28.51 27.91 28.02 1,605,247 -0.54(-1.91%)
May 24, 2005 28.63 28.77 28.14 28.56 1,226,477 -0.35(-1.21%)
May 23, 2005 28.84 29.06 28.72 28.92 839,851 +0.11(+0.37%)
May 20, 2005 29.19 29.25 28.78 28.81 759,589 -0.33(-1.15%)
May 19, 2005 29.24 29.47 29.07 29.14 667,942 -0.10(-0.33%)
May 18, 2005 29.51 29.80 29.13 29.24 1,036,921 -0.21(-0.72%)
May 17, 2005 28.78 29.56 28.63 29.45 1,591,016 +0.54(+1.85%)
May 16, 2005 28.70 28.98 28.63 28.92 603,049 +0.18(+0.61%)
May 13, 2005 28.77 28.85 28.41 28.74 635,381 +0.03(+0.09%)
May 12, 2005 27.74 29.18 27.74 28.71 740,121 +0.21(+0.74%)
May 11, 2005 29.21 29.21 28.45 28.50 1,184,923 -0.59(-2.02%)
May 10, 2005 29.03 29.22 29.00 29.09 656,443 -0.16(-0.54%)
May 09, 2005 29.18 29.39 29.14 29.25 717,010 -0.03(-0.09%)
May 06, 2005 29.56 29.58 29.12 29.28 546,922 -0.06(-0.21%)
May 05, 2005 29.31 29.44 29.14 29.34 664,526 +0.03(+0.09%)
May 04, 2005 29.12 29.41 28.92 29.31 1,096,349 +0.37(+1.27%)
May 03, 2005 28.93 29.07 28.71 28.94 1,059,349 -0.18(-0.60%)
May 02, 2005 29.38 29.45 28.99 29.12 703,007 -0.18(-0.63%)
Apr 29, 2005 28.92 29.47 28.89 29.30 1,567,677 +0.46(+1.58%)
Apr 28, 2005 29.05 29.05 28.79 28.85 629,006 -0.21(-0.73%)
Apr 27, 2005 28.93 29.25 28.59 29.06 757,540 +0.13(+0.46%)
Apr 26, 2005 28.86 29.07 28.71 28.92 673,520 +0.06(+0.21%)
Apr 25, 2005 28.94 28.94 28.69 28.86 1,117,070 +0.12(+0.43%)
Apr 22, 2005 29.14 29.19 28.44 28.74 592,689 -0.36(-1.24%)
Apr 21, 2005 29.29 29.34 28.78 29.10 1,500,735 -0.02(-0.06%)
Apr 20, 2005 29.29 29.38 29.02 29.12 832,565 -0.27(-0.93%)
Apr 19, 2005 29.81 29.84 29.21 29.39 1,060,260 -0.39(-1.30%)
Apr 18, 2005 29.94 29.95 29.69 29.78 1,563,465 -0.09(-0.29%)
Apr 15, 2005 30.79 30.79 29.37 29.86 2,726,757 -0.92(-3.00%)
Apr 14, 2005 31.21 31.52 30.66 30.79 1,124,697 -0.44(-1.41%)
Apr 13, 2005 31.38 31.48 31.18 31.23 899,393 -0.11(-0.34%)
Apr 12, 2005 31.29 31.43 31.06 31.33 1,116,045 -0.03(-0.08%)
Apr 11, 2005 31.24 31.51 31.20 31.36 1,132,780 +0.11(+0.37%)
Apr 08, 2005 31.50 31.52 31.15 31.24 814,577 -0.18(-0.59%)
Apr 07, 2005 31.45 31.55 31.25 31.43 1,006,638 +0.10(+0.31%)
Apr 06, 2005 31.42 31.43 31.27 31.33 1,036,238 -0.09(-0.28%)
Apr 05, 2005 31.45 31.66 31.39 31.42 862,848 -0.03(-0.08%)
Apr 04, 2005 31.53 31.59 31.24 31.45 941,631 -0.18(-0.56%)
Apr 01, 2005 32.13 32.13 31.44 31.62 1,125,494 -0.51(-1.59%)
Mar 31, 2005 31.96 32.25 31.81 32.13 1,360,361 +0.14(+0.44%)
Mar 30, 2005 31.62 31.99 31.51 31.99 1,455,424 +0.36(+1.14%)
Mar 29, 2005 31.45 31.81 31.28 31.63 1,918,782 +0.18(+0.59%)
Mar 28, 2005 31.23 31.57 31.18 31.45 845,999 +0.21(+0.67%)
Mar 24, 2005 31.45 31.49 31.09 31.23 774,617 -0.18(-0.56%)
Mar 23, 2005 31.37 31.53 31.14 31.41 1,223,517 +0.06(+0.20%)
Mar 22, 2005 31.78 31.82 31.29 31.35 660,883 -0.30(-0.94%)
Mar 21, 2005 31.90 31.90 31.49 31.65 511,060 -0.15(-0.47%)
Mar 18, 2005 31.87 32.03 31.75 31.80 1,638,946 -0.04(-0.11%)
Mar 17, 2005 31.88 32.00 31.74 31.83 970,093 -0.02(-0.06%)
Mar 16, 2005 32.17 32.27 31.81 31.85 1,106,823 -0.43(-1.33%)
Mar 15, 2005 32.32 32.50 32.19 32.28 1,413,414 +0.13(+0.41%)
Mar 14, 2005 31.88 32.72 31.84 32.15 1,485,593 +0.34(+1.08%)
Mar 11, 2005 31.88 31.97 31.76 31.81 953,129 -0.11(-0.36%)
Mar 10, 2005 31.74 32.02 31.74 31.92 1,037,604 +0.18(+0.58%)
Mar 09, 2005 31.96 32.04 31.66 31.74 912,827 -0.23(-0.71%)
Mar 08, 2005 32.06 32.06 31.87 31.96 1,356,035 -0.10(-0.30%)
Mar 07, 2005 32.15 32.21 31.88 32.06 1,073,238 -0.09(-0.27%)
Mar 04, 2005 31.84 32.35 31.81 32.15 1,075,401 +0.32(+0.99%)
Mar 03, 2005 32.50 32.51 31.52 31.83 1,269,397 -0.68(-2.08%)
Mar 02, 2005 32.32 32.54 32.07 32.51 934,800 +0.11(+0.33%)
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.