New York Times Company (NY: NYT )

54.56 -0.50 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 20.12 20.13 19.77 19.78 1,224,655 -0.31(-1.53%)
Aug 30, 2006 19.76 20.13 19.61 20.09 2,125,302 +0.36(+1.83%)
Aug 29, 2006 19.43 19.76 19.36 19.73 1,341,690 +0.34(+1.77%)
Aug 28, 2006 19.38 19.47 19.24 19.39 794,768 -0.06(-0.32%)
Aug 25, 2006 19.45 19.50 19.33 19.45 2,636,021 -0.08(-0.40%)
Aug 24, 2006 19.48 19.70 19.32 19.53 1,708,506 +0.05(+0.27%)
Aug 23, 2006 18.99 19.54 18.98 19.47 2,236,530 +0.47(+2.45%)
Aug 22, 2006 19.16 19.21 18.98 19.01 764,029 -0.25(-1.28%)
Aug 21, 2006 19.49 19.50 19.22 19.25 897,458 +0.03(+0.14%)
Aug 18, 2006 19.02 19.26 18.96 19.23 1,259,834 +0.27(+1.44%)
Aug 17, 2006 19.11 19.19 18.92 18.96 2,008,722 -0.23(-1.19%)
Aug 16, 2006 19.54 19.54 18.96 19.18 3,795,442 -0.27(-1.40%)
Aug 15, 2006 19.50 19.76 19.40 19.46 1,404,648 -0.25(-1.25%)
Aug 14, 2006 19.80 19.85 19.59 19.70 845,544 -0.07(-0.36%)
Aug 11, 2006 19.75 19.85 19.59 19.77 964,742 +0.03(+0.13%)
Aug 10, 2006 19.36 19.75 19.35 19.75 1,089,291 +0.32(+1.63%)
Aug 09, 2006 19.43 19.56 19.35 19.43 944,705 +0.08(+0.41%)
Aug 08, 2006 19.46 19.54 19.32 19.35 634,926 -0.06(-0.32%)
Aug 07, 2006 19.68 19.70 19.32 19.41 970,776 -0.33(-1.69%)
Aug 04, 2006 19.58 19.80 19.50 19.75 1,083,598 +0.25(+1.31%)
Aug 03, 2006 19.27 19.51 19.16 19.49 1,301,730 +0.06(+0.32%)
Aug 02, 2006 19.50 19.54 19.26 19.43 978,290 -0.14(-0.72%)
Aug 01, 2006 19.46 19.59 19.35 19.57 1,113,882 +0.10(+0.50%)
Jul 31, 2006 19.22 19.62 19.12 19.47 1,375,048 +0.26(+1.37%)
Jul 28, 2006 19.20 19.29 19.13 19.21 1,177,295 +0.02(+0.09%)
Jul 27, 2006 19.34 19.41 19.16 19.19 1,223,403 -0.11(-0.55%)
Jul 26, 2006 19.42 19.43 19.19 19.30 1,624,715 -0.23(-1.17%)
Jul 25, 2006 19.61 19.67 19.41 19.53 1,435,956 -0.04(-0.18%)
Jul 24, 2006 19.40 19.58 19.32 19.56 926,261 +0.25(+1.32%)
Jul 21, 2006 19.47 19.47 19.06 19.31 1,422,977 -0.12(-0.63%)
Jul 20, 2006 19.52 19.54 19.30 19.43 1,937,795 -0.09(-0.45%)
Jul 19, 2006 19.85 19.96 19.52 19.52 3,638,902 -0.40(-1.98%)
Jul 18, 2006 20.17 20.18 19.56 19.91 2,881,703 -0.45(-2.20%)
Jul 17, 2006 20.60 20.76 20.11 20.36 2,439,976 -0.33(-1.61%)
Jul 14, 2006 20.93 21.18 20.64 20.69 1,247,311 -0.31(-1.46%)
Jul 13, 2006 21.28 21.28 20.98 21.00 1,251,296 -0.30(-1.40%)
Jul 12, 2006 21.52 21.52 21.26 21.30 630,714 -0.11(-0.49%)
Jul 11, 2006 21.13 21.46 21.12 21.41 647,449 +0.24(+1.12%)
Jul 10, 2006 21.39 21.39 21.10 21.17 558,307 -0.21(-0.99%)
Jul 07, 2006 21.41 21.61 21.35 21.38 755,946 +0.01(+0.04%)
Jul 06, 2006 21.28 21.48 21.23 21.37 719,856 +0.03(+0.12%)
Jul 05, 2006 21.08 21.38 20.95 21.34 681,376 +0.11(+0.54%)
Jul 03, 2006 21.56 21.56 21.20 21.23 385,373 -0.32(-1.51%)
Jun 30, 2006 21.52 21.56 21.29 21.56 1,552,308 +0.17(+0.78%)
Jun 29, 2006 20.90 21.41 20.86 21.39 1,403,396 +0.54(+2.61%)
Jun 28, 2006 20.95 21.01 20.76 20.84 695,265 +0.09(+0.42%)
Jun 27, 2006 21.08 21.18 20.74 20.76 1,196,080 -0.30(-1.42%)
Jun 26, 2006 20.97 21.14 20.83 21.05 1,021,552 +0.13(+0.63%)
Jun 23, 2006 21.39 21.44 20.91 20.92 1,099,537 -0.43(-2.02%)
Jun 22, 2006 21.56 21.61 21.26 21.35 1,116,500 -0.18(-0.86%)
Jun 21, 2006 20.68 21.78 20.64 21.54 2,035,476 +0.98(+4.74%)
Jun 20, 2006 20.67 20.89 20.55 20.56 809,682 -0.17(-0.81%)
Jun 19, 2006 20.85 20.99 20.62 20.73 510,263 -0.13(-0.63%)
Jun 16, 2006 21.05 21.17 20.83 20.86 939,809 -0.26(-1.25%)
Jun 15, 2006 20.26 21.14 20.10 21.12 1,871,650 +1.03(+5.11%)
Jun 14, 2006 20.09 20.29 19.87 20.10 1,653,746 -0.04(-0.17%)
Jun 13, 2006 20.55 20.55 20.09 20.13 1,384,155 -0.42(-2.05%)
Jun 12, 2006 20.76 20.76 20.46 20.55 1,080,752 -0.23(-1.10%)
Jun 09, 2006 20.60 20.83 20.32 20.78 1,828,388 -0.33(-1.58%)
Jun 08, 2006 21.10 21.25 20.85 21.12 1,074,377 -0.04(-0.21%)
Jun 07, 2006 21.18 21.36 21.08 21.16 492,048 +0.09(+0.42%)
Jun 06, 2006 21.07 21.28 20.86 21.07 909,184 +0.11(+0.50%)
Jun 05, 2006 21.18 21.27 20.97 20.97 644,034 -0.29(-1.36%)
Jun 02, 2006 21.45 21.60 21.12 21.26 833,020 -0.27(-1.26%)
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.