New York Times Company (NY: NYT )

53.75 USD -1.26 (-2.29%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 24.60 24.70 23.91 24.14 3,150,800 -0.62(-2.50%)
Nov 29, 2006 23.60 25.15 23.60 24.76 6,679,700 +1.55(+6.68%)
Nov 28, 2006 23.60 23.65 23.14 23.21 2,145,000 -0.69(-2.89%)
Nov 27, 2006 24.16 24.22 23.86 23.90 877,300 -0.36(-1.48%)
Nov 24, 2006 24.11 24.36 24.10 24.26 539,300 +0.09(+0.37%)
Nov 22, 2006 24.36 24.45 24.15 24.17 1,436,800 -0.20(-0.82%)
Nov 21, 2006 24.45 24.48 24.29 24.37 852,500 +0.06(+0.25%)
Nov 20, 2006 24.65 24.65 24.29 24.31 2,027,700 -0.24(-0.98%)
Nov 17, 2006 24.57 24.70 24.34 24.55 1,191,000 -0.08(-0.32%)
Nov 16, 2006 24.65 24.69 24.47 24.63 1,349,300 -0.03(-0.12%)
Nov 15, 2006 24.71 24.87 24.64 24.66 1,125,600 -0.18(-0.72%)
Nov 14, 2006 25.09 25.12 24.69 24.84 2,205,800 -0.03(-0.12%)
Nov 13, 2006 24.50 25.09 24.27 24.87 2,981,600 +0.88(+3.67%)
Nov 10, 2006 23.75 24.09 23.52 23.99 1,124,900 +0.06(+0.25%)
Nov 09, 2006 24.10 24.51 23.43 23.93 2,885,400 -0.60(-2.45%)
Nov 08, 2006 24.19 24.53 24.01 24.53 2,157,300 +0.37(+1.53%)
Nov 07, 2006 24.08 24.36 23.92 24.16 1,677,100 +0.07(+0.29%)
Nov 06, 2006 23.53 24.12 23.49 24.09 1,316,200 +0.54(+2.29%)
Nov 03, 2006 23.42 23.68 23.36 23.55 1,237,500 +0.10(+0.43%)
Nov 02, 2006 23.74 23.74 23.06 23.45 2,963,500 -0.44(-1.84%)
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.