New York Times Company (NY: NYT )

48.37 USD +0.03 (+0.06%)
Official Closing Price Updated: 7:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.88 22.34 21.77 22.17 1,207,800 +0.30(+1.37%)
Jul 28, 2006 21.86 21.96 21.78 21.87 1,034,100 +0.02(+0.09%)
Jul 27, 2006 22.02 22.10 21.81 21.85 1,074,600 -0.12(-0.55%)
Jul 26, 2006 22.11 22.12 21.85 21.97 1,427,100 -0.26(-1.17%)
Jul 25, 2006 22.32 22.39 22.10 22.23 1,261,300 -0.04(-0.18%)
Jul 24, 2006 22.09 22.29 22.00 22.27 813,600 +0.29(+1.32%)
Jul 21, 2006 22.17 22.17 21.70 21.98 1,249,900 -0.14(-0.63%)
Jul 20, 2006 22.22 22.25 21.97 22.12 1,702,100 -0.10(-0.45%)
Jul 19, 2006 22.60 22.72 22.22 22.22 3,196,300 -0.45(-1.99%)
Jul 18, 2006 22.96 22.97 22.27 22.67 2,531,200 -0.51(-2.20%)
Jul 17, 2006 23.45 23.64 22.90 23.18 2,143,200 -0.38(-1.61%)
Jul 14, 2006 23.83 24.11 23.50 23.56 1,095,600 -0.35(-1.46%)
Jul 13, 2006 24.23 24.23 23.88 23.91 1,099,100 -0.34(-1.40%)
Jul 12, 2006 24.50 24.50 24.20 24.25 554,000 -0.12(-0.49%)
Jul 11, 2006 24.06 24.43 24.04 24.37 568,700 +0.27(+1.12%)
Jul 10, 2006 24.35 24.35 24.02 24.10 490,400 -0.24(-0.99%)
Jul 07, 2006 24.37 24.60 24.31 24.34 664,000 +0.01(+0.04%)
Jul 06, 2006 24.23 24.45 24.17 24.33 632,300 +0.03(+0.12%)
Jul 05, 2006 24.00 24.34 23.85 24.30 598,500 +0.13(+0.54%)
Jul 03, 2006 24.54 24.55 24.13 24.17 338,500 -0.37(-1.51%)
Jun 30, 2006 24.50 24.54 24.24 24.54 1,363,500 +0.19(+0.78%)
Jun 29, 2006 23.79 24.38 23.75 24.35 1,232,700 +0.62(+2.61%)
Jun 28, 2006 23.85 23.92 23.64 23.73 610,700 +0.10(+0.42%)
Jun 27, 2006 24.00 24.11 23.61 23.63 1,050,600 -0.34(-1.42%)
Jun 26, 2006 23.87 24.07 23.71 23.97 897,300 +0.15(+0.63%)
Jun 23, 2006 24.35 24.41 23.80 23.82 965,800 -0.49(-2.02%)
Jun 22, 2006 24.55 24.60 24.20 24.31 980,700 -0.21(-0.86%)
Jun 21, 2006 23.54 24.80 23.50 24.52 1,787,900 +1.11(+4.74%)
Jun 20, 2006 23.53 23.78 23.39 23.41 711,200 -0.19(-0.81%)
Jun 19, 2006 23.74 23.90 23.47 23.60 448,200 -0.15(-0.63%)
Jun 16, 2006 23.96 24.10 23.71 23.75 825,500 -0.30(-1.25%)
Jun 15, 2006 23.07 24.07 22.88 24.05 1,644,000 +1.17(+5.11%)
Jun 14, 2006 22.87 23.10 22.62 22.88 1,452,600 -0.04(-0.17%)
Jun 13, 2006 23.40 23.40 22.87 22.92 1,215,800 -0.48(-2.05%)
Jun 12, 2006 23.63 23.63 23.29 23.40 949,300 -0.26(-1.10%)
Jun 09, 2006 23.45 23.71 23.13 23.66 1,606,000 -0.38(-1.58%)
Jun 08, 2006 24.02 24.19 23.74 24.04 943,700 -0.05(-0.21%)
Jun 07, 2006 24.11 24.32 24.00 24.09 432,200 +0.10(+0.42%)
Jun 06, 2006 23.99 24.23 23.75 23.99 798,600 +0.12(+0.50%)
Jun 05, 2006 24.11 24.21 23.87 23.87 565,700 -0.33(-1.36%)
Jun 02, 2006 24.42 24.59 24.04 24.20 731,700 -0.31(-1.26%)
Jun 01, 2006 24.20 24.55 24.04 24.51 1,010,700 +0.35(+1.45%)
May 31, 2006 24.29 24.43 24.00 24.16 1,243,900 -0.19(-0.78%)
May 30, 2006 24.50 24.87 24.28 24.35 1,036,600 -0.11(-0.45%)
May 26, 2006 24.93 24.93 24.42 24.46 540,000 -0.28(-1.13%)
May 25, 2006 24.67 24.89 24.59 24.74 871,600 +0.10(+0.41%)
May 24, 2006 24.89 25.03 24.26 24.64 1,573,600 -0.39(-1.56%)
May 23, 2006 25.15 25.31 24.95 25.03 1,614,700 -0.11(-0.44%)
May 22, 2006 25.01 25.17 24.92 25.14 951,300 +0.14(+0.56%)
May 19, 2006 24.80 25.00 24.59 25.00 1,266,400 +0.45(+1.83%)
May 18, 2006 24.79 24.95 24.46 24.55 1,203,200 -0.25(-1.01%)
May 17, 2006 24.90 25.08 24.70 24.80 1,211,800 -0.26(-1.04%)
May 16, 2006 24.89 25.06 24.75 25.06 663,500 +0.13(+0.52%)
May 15, 2006 24.78 25.05 24.78 24.93 845,300 -0.07(-0.28%)
May 12, 2006 24.74 25.49 24.68 25.00 1,330,300 +0.15(+0.60%)
May 11, 2006 25.09 25.13 24.73 24.85 669,900 -0.28(-1.11%)
May 10, 2006 24.99 25.23 24.85 25.13 649,000 -0.01(-0.04%)
May 09, 2006 25.60 25.68 25.10 25.14 825,200 -0.56(-2.18%)
May 08, 2006 24.49 25.76 24.44 25.70 2,145,000 +1.14(+4.64%)
May 05, 2006 24.34 24.59 24.21 24.56 566,700 +0.32(+1.32%)
May 04, 2006 24.27 24.52 24.17 24.24 498,800 -0.06(-0.25%)
May 03, 2006 24.37 24.46 24.16 24.30 939,200 -0.17(-0.69%)
May 02, 2006 24.49 24.53 24.18 24.47 570,600 -0.04(-0.16%)
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.