New York Times Company (NY: NYT )

54.91 -0.15 (-0.26%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 27.80 27.97 27.51 27.69 978,062 -0.16(-0.57%)
Jul 28, 2005 27.89 28.06 27.62 27.84 872,412 -0.04(-0.16%)
Jul 27, 2005 28.06 28.12 27.73 27.89 663,843 -0.18(-0.63%)
Jul 26, 2005 28.23 28.31 27.96 28.06 1,043,866 -0.24(-0.84%)
Jul 25, 2005 27.91 28.78 27.87 28.30 1,586,576 +0.38(+1.35%)
Jul 22, 2005 27.60 27.92 27.49 27.92 1,212,815 +0.18(+0.63%)
Jul 21, 2005 28.81 28.81 27.70 27.75 917,723 -0.47(-1.65%)
Jul 20, 2005 27.62 28.29 27.46 28.21 1,007,548 +0.51(+1.84%)
Jul 19, 2005 27.42 27.81 27.35 27.70 837,916 +0.34(+1.25%)
Jul 18, 2005 27.41 27.54 27.33 27.36 301,353 -0.04(-0.16%)
Jul 15, 2005 27.56 27.59 27.36 27.41 500,928 -0.17(-0.61%)
Jul 14, 2005 27.53 27.75 27.49 27.57 754,580 +0.06(+0.22%)
Jul 13, 2005 27.62 27.74 27.38 27.51 436,376 -0.14(-0.51%)
Jul 12, 2005 27.65 27.89 27.55 27.65 648,132 -0.11(-0.41%)
Jul 11, 2005 27.59 27.79 27.48 27.77 632,877 +0.20(+0.73%)
Jul 08, 2005 26.97 27.62 26.90 27.56 1,156,233 +0.58(+2.15%)
Jul 07, 2005 26.83 27.15 26.76 26.98 1,204,277 -0.04(-0.16%)
Jul 06, 2005 26.92 27.17 26.90 27.03 1,295,468 -0.12(-0.45%)
Jul 05, 2005 27.23 27.30 27.11 27.15 1,226,363 -0.14(-0.51%)
Jul 01, 2005 27.62 27.83 27.24 27.29 810,365 -0.07(-0.26%)
Jun 30, 2005 27.63 27.92 27.33 27.36 1,246,628 -0.27(-0.99%)
Jun 29, 2005 27.54 27.70 27.41 27.63 868,655 +0.21(+0.77%)
Jun 28, 2005 27.42 27.45 27.28 27.42 612,043 -0.01(-0.03%)
Jun 27, 2005 27.27 27.43 27.19 27.43 757,881 +0.13(+0.48%)
Jun 24, 2005 27.39 27.47 27.28 27.30 1,137,107 -0.09(-0.32%)
Jun 23, 2005 27.76 27.81 27.29 27.39 1,333,949 -0.63(-2.26%)
Jun 22, 2005 28.06 28.20 27.98 28.02 742,967 -0.03(-0.09%)
Jun 21, 2005 28.19 28.34 27.89 28.05 1,199,609 -0.16(-0.56%)
Jun 20, 2005 28.15 28.37 28.12 28.20 1,204,390 -0.04(-0.16%)
Jun 17, 2005 28.24 28.37 28.08 28.25 2,281,842 +0.01(+0.03%)
Jun 16, 2005 26.82 28.79 26.61 28.24 4,689,827 +1.24(+4.59%)
Jun 15, 2005 27.27 27.30 26.93 27.00 686,271 -0.20(-0.74%)
Jun 14, 2005 27.23 27.26 27.11 27.20 1,071,986 -0.03(-0.10%)
Jun 13, 2005 27.12 27.41 27.09 27.23 1,176,839 +0.18(+0.65%)
Jun 10, 2005 27.05 27.10 26.89 27.05 1,082,005 +0.00(+0.00%)
Jun 09, 2005 27.04 27.19 26.90 27.05 1,026,561 +0.03(+0.10%)
Jun 08, 2005 27.21 27.30 27.03 27.03 830,288 -0.07(-0.26%)
Jun 07, 2005 27.12 27.32 27.05 27.10 715,188 -0.06(-0.23%)
Jun 06, 2005 27.14 27.33 27.08 27.16 898,710 -0.02(-0.06%)
Jun 03, 2005 27.27 27.44 27.13 27.18 659,176 -0.20(-0.74%)
Jun 02, 2005 27.47 27.57 27.27 27.38 975,102 -0.16(-0.57%)
Jun 01, 2005 27.49 27.61 27.38 27.54 1,335,884 -0.02(-0.06%)
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%)
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.