New York Times Company (NY: NYT )

54.91 -0.15 (-0.27%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.94 24.07 23.75 23.93 974,419 -0.04(-0.15%)
Oct 28, 2005 23.50 23.96 23.35 23.96 1,120,940 +0.55(+2.36%)
Oct 27, 2005 23.85 23.97 23.33 23.41 864,784 -0.53(-2.20%)
Oct 26, 2005 23.99 24.06 23.85 23.94 820,497 -0.05(-0.22%)
Oct 25, 2005 24.02 24.04 23.75 23.99 1,176,839 +0.01(+0.04%)
Oct 24, 2005 23.83 24.20 23.80 23.98 1,464,759 +0.18(+0.78%)
Oct 21, 2005 24.08 24.16 23.65 23.80 1,464,987 -0.24(-0.99%)
Oct 20, 2005 24.20 24.45 23.85 24.03 1,477,055 -0.11(-0.47%)
Oct 19, 2005 24.37 24.59 23.58 24.15 3,189,774 -0.23(-0.94%)
Oct 18, 2005 24.59 24.78 24.37 24.37 1,244,123 -0.20(-0.82%)
Oct 17, 2005 24.64 24.88 24.53 24.58 1,164,544 -0.19(-0.78%)
Oct 14, 2005 24.60 24.83 24.44 24.77 724,865 +0.17(+0.68%)
Oct 13, 2005 24.67 24.83 24.50 24.60 1,383,700 -0.02(-0.07%)
Oct 12, 2005 24.76 24.92 24.41 24.62 1,314,253 -0.32(-1.30%)
Oct 11, 2005 25.14 25.43 24.88 24.95 1,220,329 -0.13(-0.53%)
Oct 10, 2005 25.47 25.60 25.03 25.08 1,237,178 -0.32(-1.28%)
Oct 07, 2005 25.50 25.50 25.26 25.40 1,394,857 +0.11(+0.42%)
Oct 06, 2005 25.26 25.60 25.03 25.30 847,137 +0.03(+0.10%)
Oct 05, 2005 25.47 25.56 25.16 25.27 973,394 -0.18(-0.69%)
Oct 04, 2005 25.62 25.88 25.24 25.45 1,231,714 -0.27(-1.06%)
Oct 03, 2005 26.04 26.26 25.58 25.72 1,320,629 -0.41(-1.58%)
Sep 30, 2005 26.25 26.25 25.87 26.13 1,295,468 -0.04(-0.17%)
Sep 29, 2005 26.32 26.38 25.96 26.18 1,739,017 -0.25(-0.96%)
Sep 28, 2005 26.36 26.60 26.18 26.43 1,115,020 +0.09(+0.33%)
Sep 27, 2005 26.57 26.62 26.23 26.34 1,197,218 -0.16(-0.60%)
Sep 26, 2005 26.68 26.72 26.39 26.50 708,585 -0.03(-0.10%)
Sep 23, 2005 26.53 26.81 26.36 26.53 1,343,056 -0.11(-0.43%)
Sep 22, 2005 26.35 26.70 26.13 26.64 1,940,869 +0.29(+1.10%)
Sep 21, 2005 27.92 26.99 26.09 26.35 4,498,563 -1.87(-6.63%)
Sep 20, 2005 28.08 28.63 28.07 28.22 982,160 +0.18(+0.66%)
Sep 19, 2005 28.33 28.41 28.04 28.04 512,996 -0.46(-1.60%)
Sep 16, 2005 28.68 28.72 28.44 28.49 1,081,435 -0.18(-0.64%)
Sep 15, 2005 28.81 28.92 28.53 28.68 590,070 -0.18(-0.64%)
Sep 14, 2005 29.15 29.38 28.69 28.86 1,809,603 -0.29(-0.99%)
Sep 13, 2005 30.05 30.05 28.92 29.15 1,456,448 -1.23(-4.05%)
Sep 12, 2005 30.04 30.74 30.04 30.38 1,565,970 +0.34(+1.14%)
Sep 09, 2005 28.99 30.13 28.90 30.04 2,910,507 +1.12(+3.86%)
Sep 08, 2005 28.57 29.10 28.53 28.92 1,835,902 +0.17(+0.58%)
Sep 07, 2005 28.42 28.79 28.29 28.76 847,024 +0.47(+1.65%)
Sep 06, 2005 28.16 28.46 28.13 28.29 687,751 +0.15(+0.53%)
Sep 02, 2005 28.30 28.37 28.14 28.14 767,900 -0.16(-0.56%)
Sep 01, 2005 28.17 28.41 28.02 28.30 1,002,311 +0.25(+0.91%)
Aug 31, 2005 27.77 28.05 27.62 28.05 663,616 +0.23(+0.82%)
Aug 30, 2005 28.04 28.04 27.71 27.82 825,734 -0.37(-1.31%)
Aug 29, 2005 27.82 28.28 27.67 28.19 605,326 +0.37(+1.33%)
Aug 26, 2005 28.01 28.11 27.70 27.82 467,001 -0.19(-0.69%)
Aug 25, 2005 27.94 28.12 27.94 28.01 360,554 +0.05(+0.19%)
Aug 24, 2005 28.41 28.41 27.92 27.96 476,337 -0.47(-1.67%)
Aug 23, 2005 28.81 28.91 28.39 28.43 1,032,139 -0.29(-1.01%)
Aug 22, 2005 28.31 28.87 28.31 28.72 1,131,642 +0.52(+1.84%)
Aug 19, 2005 28.27 28.37 28.13 28.20 500,131 +0.00(+0.00%)
Aug 18, 2005 28.00 28.34 27.89 28.20 1,185,264 +0.20(+0.72%)
Aug 17, 2005 28.27 28.51 27.98 28.00 623,883 -0.27(-0.96%)
Aug 16, 2005 28.77 28.77 28.14 28.27 1,624,715 -0.52(-1.80%)
Aug 15, 2005 27.58 29.37 27.58 28.79 3,405,173 +1.21(+4.39%)
Aug 12, 2005 27.64 27.84 27.37 27.58 872,412 -0.23(-0.82%)
Aug 11, 2005 27.57 27.84 27.49 27.81 349,055 +0.24(+0.86%)
Aug 10, 2005 27.66 28.00 27.55 27.57 660,428 -0.11(-0.41%)
Aug 09, 2005 27.79 28.00 27.60 27.69 521,079 -0.16(-0.57%)
Aug 08, 2005 27.89 27.97 27.68 27.84 800,119 -0.04(-0.16%)
Aug 05, 2005 28.01 28.01 27.74 27.89 1,082,232 -0.13(-0.47%)
Aug 04, 2005 27.45 28.27 27.45 28.02 1,543,997 +0.49(+1.79%)
Aug 03, 2005 27.23 27.55 27.19 27.53 671,243 +0.28(+1.03%)
Aug 02, 2005 27.33 27.48 27.19 27.25 844,177 -0.13(-0.48%)
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.