New York Times Company (NY: NYT )

48.02 USD -0.46 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 19.40 19.94 19.25 19.76 2,352,800 +0.51(+2.65%)
Sep 27, 2007 19.31 20.08 19.16 19.25 2,413,400 +0.03(+0.16%)
Sep 26, 2007 19.61 19.61 19.12 19.22 1,423,500 -0.30(-1.54%)
Sep 25, 2007 20.04 20.04 19.21 19.52 1,344,700 -0.03(-0.15%)
Sep 24, 2007 19.74 19.95 19.48 19.55 1,234,700 -0.26(-1.31%)
Sep 21, 2007 19.70 19.92 19.56 19.81 1,212,486 +0.12(+0.61%)
Sep 20, 2007 20.17 20.18 19.57 19.69 1,568,500 -0.39(-1.94%)
Sep 19, 2007 20.25 20.58 19.96 20.08 1,997,400 +0.01(+0.05%)
Sep 18, 2007 19.65 20.09 19.49 20.07 1,169,100 +0.42(+2.14%)
Sep 17, 2007 19.59 19.81 19.13 19.65 1,959,300 -0.15(-0.76%)
Sep 14, 2007 20.18 20.37 19.71 19.80 1,690,900 -0.44(-2.17%)
Sep 13, 2007 20.58 20.59 19.92 20.24 1,643,900 -0.22(-1.08%)
Sep 12, 2007 20.25 20.64 20.19 20.46 2,507,195 +0.13(+0.64%)
Sep 11, 2007 20.74 20.74 20.21 20.33 1,466,500 -0.39(-1.88%)
Sep 10, 2007 21.45 21.45 20.58 20.72 1,520,500 -0.54(-2.54%)
Sep 07, 2007 21.45 21.62 21.22 21.26 1,392,600 -0.34(-1.57%)
Sep 06, 2007 21.99 21.99 21.45 21.60 1,287,600 -0.39(-1.77%)
Sep 05, 2007 21.82 22.05 21.70 21.99 609,400 +0.07(+0.32%)
Sep 04, 2007 22.04 22.04 21.54 21.92 925,400 -0.06(-0.27%)
Aug 31, 2007 22.10 22.33 21.96 21.98 1,207,300 +0.07(+0.32%)
Aug 30, 2007 21.43 22.40 21.26 21.91 1,195,700 +0.19(+0.87%)
Aug 29, 2007 21.40 21.74 21.24 21.72 1,030,300 +0.37(+1.73%)
Aug 28, 2007 21.94 22.00 21.35 21.35 930,000 -0.75(-3.39%)
Aug 27, 2007 22.35 22.45 22.04 22.10 499,900 -0.35(-1.56%)
Aug 24, 2007 22.11 22.46 22.00 22.45 641,600 +0.25(+1.13%)
Aug 23, 2007 22.00 22.25 21.92 22.20 890,100 +0.20(+0.91%)
Aug 22, 2007 22.00 22.14 21.79 22.00 1,071,600 +0.00(+0.00%)
Aug 21, 2007 21.91 22.12 21.70 22.00 633,200 +0.09(+0.41%)
Aug 20, 2007 21.90 22.13 21.66 21.91 397,600 -0.04(-0.18%)
Aug 17, 2007 22.64 22.95 21.70 21.95 1,303,600 -0.43(-1.92%)
Aug 16, 2007 21.65 22.40 21.33 22.38 1,465,141 +0.48(+2.19%)
Aug 15, 2007 21.39 22.25 21.32 21.90 859,100 +0.52(+2.43%)
Aug 14, 2007 22.25 22.31 21.14 21.38 1,834,172 -0.78(-3.52%)
Aug 13, 2007 22.30 22.36 22.06 22.16 805,200 -0.15(-0.67%)
Aug 10, 2007 22.70 22.70 22.00 22.31 1,006,529 -0.40(-1.76%)
Aug 09, 2007 22.58 23.24 22.53 22.71 2,235,142 -0.28(-1.22%)
Aug 08, 2007 23.05 23.27 22.83 22.99 2,098,880 +0.21(+0.92%)
Aug 07, 2007 22.75 22.93 22.25 22.78 1,122,933 -0.12(-0.52%)
Aug 06, 2007 22.47 23.36 22.20 22.90 1,266,100 +0.55(+2.46%)
Aug 03, 2007 22.47 22.82 22.18 22.35 884,429 -0.29(-1.28%)
Aug 02, 2007 22.87 22.87 22.40 22.64 1,040,830 -0.27(-1.18%)
Aug 01, 2007 22.81 23.32 22.52 22.91 984,900 +0.05(+0.22%)
Jul 31, 2007 22.70 23.67 22.56 22.86 1,169,141 +0.33(+1.46%)
Jul 30, 2007 22.50 22.60 22.03 22.53 1,294,478 -0.08(-0.35%)
Jul 27, 2007 22.75 22.82 22.26 22.61 1,170,020 -0.20(-0.88%)
Jul 26, 2007 23.10 23.50 22.61 22.81 1,167,247 -0.80(-3.39%)
Jul 25, 2007 23.30 23.85 23.13 23.61 1,223,766 +0.39(+1.68%)
Jul 24, 2007 23.20 23.40 23.06 23.22 857,400 -0.01(-0.04%)
Jul 23, 2007 23.36 23.44 23.15 23.23 686,900 +0.03(+0.13%)
Jul 20, 2007 23.45 23.47 23.12 23.20 1,573,988 -0.44(-1.86%)
Jul 19, 2007 23.75 23.88 23.49 23.64 1,167,400 -0.05(-0.21%)
Jul 18, 2007 23.63 23.70 23.49 23.69 1,214,189 +0.06(+0.25%)
Jul 17, 2007 23.84 23.90 23.62 23.63 1,034,700 -0.23(-0.96%)
Jul 16, 2007 24.02 24.12 23.81 23.86 1,297,900 -0.41(-1.69%)
Jul 13, 2007 24.14 24.34 24.11 24.27 895,100 -0.02(-0.08%)
Jul 12, 2007 23.87 24.33 23.79 24.29 893,600 +0.36(+1.50%)
Jul 11, 2007 24.19 24.20 23.72 23.93 1,520,000 -0.26(-1.07%)
Jul 10, 2007 24.67 24.76 24.14 24.19 1,151,750 -0.55(-2.22%)
Jul 09, 2007 24.82 24.85 24.65 24.74 691,979 -0.09(-0.36%)
Jul 06, 2007 24.69 24.85 24.64 24.83 577,200 +0.16(+0.65%)
Jul 05, 2007 24.64 24.77 24.45 24.67 1,116,700 -0.05(-0.20%)
Jul 03, 2007 24.67 24.78 24.45 24.72 845,000 +0.07(+0.28%)
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.