New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.81 24.05 23.81 23.99 1,114,482 +0.01(+0.04%)
Dec 29, 2005 24.12 24.27 23.87 23.98 1,042,697 -0.11(-0.45%)
Dec 28, 2005 24.20 24.30 23.87 24.09 1,470,869 +0.34(+1.45%)
Dec 27, 2005 23.98 24.10 23.66 23.74 955,034 -0.20(-0.83%)
Dec 23, 2005 23.85 24.06 23.79 23.94 1,087,907 +0.04(+0.15%)
Dec 22, 2005 24.47 24.51 23.71 23.91 2,016,366 -0.56(-2.30%)
Dec 21, 2005 24.63 24.67 24.41 24.47 1,393,240 -0.24(-0.99%)
Dec 20, 2005 24.98 25.13 24.66 24.71 1,485,424 -0.26(-1.05%)
Dec 19, 2005 24.65 25.06 24.61 24.98 1,832,659 +0.26(+1.06%)
Dec 16, 2005 24.97 25.03 24.67 24.71 1,615,210 -0.25(-1.02%)
Dec 15, 2005 25.26 25.51 24.94 24.97 1,632,633 -0.07(-0.29%)
Dec 14, 2005 24.97 25.07 24.74 25.04 1,163,551 -0.03(-0.11%)
Dec 13, 2005 24.71 25.16 24.71 25.07 1,181,745 +0.17(+0.69%)
Dec 12, 2005 24.76 25.13 24.76 24.89 1,142,049 +0.15(+0.59%)
Dec 09, 2005 24.58 24.83 24.50 24.75 936,067 +0.15(+0.59%)
Dec 08, 2005 24.71 24.83 24.53 24.60 1,869,379 -0.25(-1.02%)
Dec 07, 2005 24.05 24.92 24.03 24.86 3,638,634 +0.73(+3.01%)
Dec 06, 2005 24.39 24.39 24.05 24.13 1,289,036 -0.21(-0.86%)
Dec 05, 2005 24.48 24.48 24.12 24.34 1,211,518 -0.21(-0.85%)
Dec 02, 2005 24.71 24.89 24.49 24.55 1,017,997 -0.28(-1.13%)
Dec 01, 2005 24.95 25.08 24.80 24.83 1,007,632 -0.11(-0.44%)
Nov 30, 2005 25.21 25.33 24.91 24.94 852,153 -0.27(-1.08%)
Nov 29, 2005 25.39 25.48 25.18 25.21 615,187 -0.14(-0.54%)
Nov 28, 2005 25.62 25.84 25.33 25.35 638,674 +0.05(+0.22%)
Nov 25, 2005 25.35 25.36 25.19 25.29 251,852 -0.01(-0.04%)
Nov 23, 2005 25.12 25.44 25.06 25.30 561,376 +0.09(+0.36%)
Nov 22, 2005 25.26 25.28 25.04 25.21 674,621 -0.18(-0.71%)
Nov 21, 2005 25.39 25.51 25.25 25.39 466,655 +0.02(+0.07%)
Nov 18, 2005 25.52 25.67 25.08 25.37 1,349,574 -0.11(-0.43%)
Nov 17, 2005 25.47 25.54 25.17 25.48 1,007,411 +0.19(+0.75%)
Nov 16, 2005 25.95 25.95 25.14 25.29 1,300,945 -0.56(-2.17%)
Nov 15, 2005 26.44 26.44 25.71 25.86 1,350,125 -0.56(-2.13%)
Nov 14, 2005 26.62 26.74 26.30 26.42 1,065,302 -0.08(-0.31%)
Nov 11, 2005 26.66 26.71 26.32 26.50 718,618 -0.10(-0.38%)
Nov 10, 2005 26.07 26.60 26.07 26.60 939,375 +0.50(+1.91%)
Nov 09, 2005 26.05 26.22 25.91 26.10 1,405,921 +0.20(+0.77%)
Nov 08, 2005 25.80 25.97 25.62 25.90 963,635 -0.08(-0.31%)
Nov 07, 2005 25.78 26.05 25.68 25.98 1,007,521 +0.20(+0.77%)
Nov 04, 2005 25.85 25.92 25.62 25.78 782,574 +0.06(+0.25%)
Nov 03, 2005 25.47 25.92 25.36 25.72 1,640,462 +0.30(+1.18%)
Nov 02, 2005 24.76 25.75 24.69 25.42 3,242,771 +0.73(+2.94%)
Nov 01, 2005 24.70 24.96 24.26 24.69 2,512,353 -0.01(-0.04%)
Oct 31, 2005 24.71 24.85 24.52 24.70 943,786 -0.04(-0.15%)
Oct 28, 2005 24.26 24.74 24.10 24.74 1,085,702 +0.57(+2.36%)
Oct 27, 2005 24.62 24.75 24.09 24.17 837,598 -0.54(-2.20%)
Oct 26, 2005 24.77 24.84 24.62 24.71 794,703 -0.05(-0.22%)
Oct 25, 2005 24.80 24.82 24.52 24.77 1,139,843 +0.01(+0.04%)
Oct 24, 2005 24.60 24.98 24.57 24.76 1,418,712 +0.19(+0.78%)
Oct 21, 2005 24.86 24.94 24.42 24.57 1,418,933 -0.24(-0.99%)
Oct 20, 2005 24.98 25.24 24.62 24.81 1,430,621 -0.12(-0.47%)
Oct 19, 2005 25.17 25.39 24.35 24.93 3,089,498 -0.24(-0.94%)
Oct 18, 2005 25.39 25.58 25.16 25.17 1,205,012 -0.21(-0.82%)
Oct 17, 2005 25.44 25.69 25.33 25.37 1,127,934 -0.20(-0.78%)
Oct 14, 2005 25.40 25.64 25.23 25.57 702,078 +0.17(+0.68%)
Oct 13, 2005 25.47 25.64 25.29 25.40 1,340,201 -0.02(-0.07%)
Oct 12, 2005 25.56 25.73 25.20 25.42 1,272,937 -0.34(-1.30%)
Oct 11, 2005 25.95 26.25 25.68 25.76 1,181,966 -0.14(-0.53%)
Oct 10, 2005 26.30 26.43 25.85 25.89 1,198,286 -0.34(-1.28%)
Oct 07, 2005 26.33 26.33 26.08 26.23 1,351,007 +0.11(+0.42%)
Oct 06, 2005 26.08 26.44 25.85 26.12 820,506 +0.03(+0.10%)
Oct 05, 2005 26.30 26.39 25.97 26.09 942,794 -0.18(-0.69%)
Oct 04, 2005 26.45 26.72 26.06 26.27 1,192,993 -0.28(-1.06%)
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.