New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 42.86 42.88 41.99 42.20 293,612 -0.51(-1.19%)
Nov 27, 2002 41.33 42.86 41.33 42.71 717,010 +1.62(+3.93%)
Nov 26, 2002 41.59 41.63 40.90 41.09 960,529 -0.50(-1.20%)
Nov 25, 2002 42.16 42.43 40.89 41.59 1,043,752 -1.02(-2.39%)
Nov 22, 2002 43.00 43.03 42.56 42.61 499,903 -0.39(-0.90%)
Nov 21, 2002 42.59 43.00 42.28 43.00 599,633 +0.42(+0.99%)
Nov 20, 2002 41.90 43.05 41.53 42.57 684,677 +0.65(+1.55%)
Nov 19, 2002 41.90 42.42 41.58 41.92 591,550 -0.27(-0.65%)
Nov 18, 2002 43.35 43.35 41.90 42.20 816,740 -0.82(-1.90%)
Nov 15, 2002 42.25 43.04 41.99 43.01 539,977 +0.46(+1.07%)
Nov 14, 2002 41.99 42.66 41.45 42.56 723,499 +1.19(+2.87%)
Nov 13, 2002 41.46 41.95 40.89 41.37 792,149 -0.48(-1.15%)
Nov 12, 2002 42.12 42.27 41.62 41.85 563,885 +0.05(+0.13%)
Nov 11, 2002 42.60 42.65 41.59 41.80 917,154 -0.87(-2.04%)
Nov 08, 2002 43.07 43.48 42.50 42.67 237,143 -0.33(-0.78%)
Nov 07, 2002 43.45 43.54 42.86 43.01 580,393 -0.50(-1.15%)
Nov 06, 2002 43.08 43.83 42.71 43.51 522,217 +0.54(+1.25%)
Nov 05, 2002 43.52 43.56 42.82 42.97 508,100 -0.49(-1.13%)
Nov 04, 2002 43.61 44.00 43.08 43.46 568,212 +0.20(+0.47%)
Nov 01, 2002 42.52 43.37 42.16 43.26 573,107 +0.74(+1.74%)
Oct 31, 2002 43.88 44.01 42.51 42.52 968,726 -1.36(-3.10%)
Oct 30, 2002 43.74 44.14 43.26 43.88 68,308 +0.04(+0.08%)
Oct 29, 2002 43.35 44.05 42.50 43.85 1,043,296 +0.41(+0.95%)
Oct 28, 2002 44.09 44.14 43.20 43.44 782,245 -0.40(-0.90%)
Oct 25, 2002 42.95 43.92 42.70 43.83 468,709 +0.89(+2.07%)
Oct 24, 2002 43.94 44.05 42.76 42.94 797,045 -0.87(-1.98%)
Oct 23, 2002 43.61 43.87 43.14 43.81 820,953 -0.02(-0.04%)
Oct 22, 2002 43.61 44.09 43.38 43.83 1,288,979 -0.18(-0.42%)
Oct 21, 2002 42.34 44.14 42.29 44.02 987,625 +1.78(+4.22%)
Oct 18, 2002 41.99 42.86 41.61 42.23 995,253 +0.33(+0.80%)
Oct 17, 2002 41.94 42.01 41.42 41.90 996,619 +1.60(+3.97%)
Oct 16, 2002 41.70 41.70 40.09 40.30 920,227 -1.40(-3.35%)
Oct 15, 2002 41.68 42.12 41.26 41.70 938,443 +1.57(+3.92%)
Oct 14, 2002 38.86 40.27 38.73 40.12 2,254,177 +1.12(+2.86%)
Oct 11, 2002 37.90 39.53 37.88 39.01 1,229,778 +1.77(+4.74%)
Oct 10, 2002 35.97 37.43 35.49 37.24 1,592,154 +0.69(+1.87%)
Oct 09, 2002 37.07 37.07 36.01 36.56 932,409 -0.69(-1.84%)
Oct 08, 2002 37.81 38.12 36.50 37.24 1,960,451 -0.35(-0.93%)
Oct 07, 2002 39.04 39.35 37.46 37.59 683,083 -1.64(-4.19%)
Oct 04, 2002 40.84 40.87 39.09 39.24 1,176,156 -1.24(-3.06%)
Oct 03, 2002 40.62 41.09 40.19 40.48 586,655 +0.06(+0.15%)
Oct 02, 2002 40.99 41.37 40.14 40.41 919,886 -0.69(-1.69%)
Oct 01, 2002 39.92 41.27 39.40 41.11 754,352 +1.19(+2.97%)
Sep 30, 2002 39.79 40.49 39.07 39.92 935,483 -0.53(-1.30%)
Sep 27, 2002 41.34 41.82 40.41 40.45 955,976 -0.90(-2.17%)
Sep 26, 2002 41.15 41.37 40.61 41.34 677,391 +0.71(+1.75%)
Sep 25, 2002 40.19 40.93 39.66 40.63 698,453 +0.92(+2.32%)
Sep 24, 2002 39.97 40.11 39.37 39.71 946,185 -0.63(-1.57%)
Sep 23, 2002 41.24 41.37 40.27 40.34 793,402 -0.98(-2.38%)
Sep 20, 2002 39.88 41.52 39.43 41.33 1,533,409 +1.73(+4.37%)
Sep 19, 2002 41.63 41.93 39.32 39.60 1,382,334 -2.39(-5.69%)
Sep 18, 2002 42.29 42.29 41.28 41.99 684,450 -0.31(-0.73%)
Sep 17, 2002 43.44 43.58 42.21 42.29 618,191 -0.57(-1.33%)
Sep 16, 2002 42.84 43.22 42.36 42.86 1,061,967 +0.03(+0.06%)
Sep 13, 2002 41.94 42.93 41.72 42.84 464,269 +0.68(+1.60%)
Sep 12, 2002 42.07 42.25 41.84 42.16 1,673,555 +0.00(+0.00%)
Sep 11, 2002 42.34 42.43 41.90 42.16 377,517 +0.17(+0.40%)
Sep 10, 2002 41.50 42.16 41.42 41.99 634,698 +0.80(+1.94%)
Sep 09, 2002 41.42 41.56 40.32 41.20 472,921 -0.31(-0.74%)
Sep 06, 2002 40.67 41.81 40.55 41.50 384,348 +1.18(+2.92%)
Sep 05, 2002 40.27 40.65 39.57 40.33 356,569 -0.27(-0.67%)
Sep 04, 2002 39.74 40.67 39.67 40.60 645,286 +0.86(+2.17%)
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.