New York Times Company (NY: NYT )

48.48 USD -0.70 (-1.42%)
Official Closing Price Updated: 4:41 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 31.62 31.93 31.45 31.93 582,900 +0.26(+0.82%)
Aug 30, 2005 31.92 31.92 31.55 31.67 725,300 -0.42(-1.31%)
Aug 29, 2005 31.67 32.20 31.50 32.09 531,700 +0.42(+1.33%)
Aug 26, 2005 31.89 32.00 31.54 31.67 410,200 -0.22(-0.69%)
Aug 25, 2005 31.81 32.01 31.81 31.89 316,700 +0.06(+0.19%)
Aug 24, 2005 32.34 32.34 31.79 31.83 418,400 -0.54(-1.67%)
Aug 23, 2005 32.80 32.91 32.32 32.37 906,600 -0.33(-1.01%)
Aug 22, 2005 32.23 32.87 32.23 32.70 994,000 +0.59(+1.84%)
Aug 19, 2005 32.18 32.30 32.03 32.11 439,300 +0.00(+0.00%)
Aug 18, 2005 31.88 32.26 31.75 32.11 1,041,100 +0.23(+0.72%)
Aug 17, 2005 32.19 32.46 31.85 31.88 548,000 -0.31(-0.96%)
Aug 16, 2005 32.75 32.75 32.04 32.19 1,427,100 -0.59(-1.80%)
Aug 15, 2005 31.40 33.44 31.40 32.78 2,991,000 +1.38(+4.39%)
Aug 12, 2005 31.47 31.70 31.16 31.40 766,300 -0.26(-0.82%)
Aug 11, 2005 31.39 31.70 31.30 31.66 306,600 +0.27(+0.86%)
Aug 10, 2005 31.49 31.88 31.36 31.39 580,100 -0.13(-0.41%)
Aug 09, 2005 31.64 31.88 31.42 31.52 457,700 -0.18(-0.57%)
Aug 08, 2005 31.75 31.84 31.51 31.70 702,800 -0.05(-0.16%)
Aug 05, 2005 31.89 31.89 31.58 31.75 950,600 -0.15(-0.47%)
Aug 04, 2005 31.25 32.19 31.25 31.90 1,356,200 +0.56(+1.79%)
Aug 03, 2005 31.00 31.37 30.95 31.34 589,600 +0.32(+1.03%)
Aug 02, 2005 31.12 31.28 30.96 31.02 741,500 -0.15(-0.48%)
Aug 01, 2005 31.50 31.50 31.13 31.17 676,300 -0.35(-1.11%)
Jul 29, 2005 31.65 31.84 31.32 31.52 859,100 -0.18(-0.57%)
Jul 28, 2005 31.75 31.95 31.45 31.70 766,300 -0.05(-0.16%)
Jul 27, 2005 31.95 32.01 31.57 31.75 583,100 -0.20(-0.63%)
Jul 26, 2005 32.14 32.23 31.83 31.95 916,900 -0.27(-0.84%)
Jul 25, 2005 31.78 32.76 31.73 32.22 1,393,600 +0.43(+1.35%)
Jul 22, 2005 31.42 31.79 31.30 31.79 1,065,300 +0.20(+0.63%)
Jul 21, 2005 32.80 32.80 31.53 31.59 806,100 -0.53(-1.65%)
Jul 20, 2005 31.44 32.21 31.26 32.12 885,000 +0.58(+1.84%)
Jul 19, 2005 31.22 31.66 31.14 31.54 736,000 +0.39(+1.25%)
Jul 18, 2005 31.21 31.35 31.11 31.15 264,700 -0.05(-0.16%)
Jul 15, 2005 31.38 31.41 31.15 31.20 440,000 -0.19(-0.61%)
Jul 14, 2005 31.34 31.59 31.30 31.39 662,800 +0.07(+0.22%)
Jul 13, 2005 31.45 31.58 31.17 31.32 383,300 -0.16(-0.51%)
Jul 12, 2005 31.48 31.75 31.37 31.48 569,300 -0.13(-0.41%)
Jul 11, 2005 31.41 31.64 31.28 31.61 555,900 +0.23(+0.73%)
Jul 08, 2005 30.71 31.44 30.63 31.38 1,015,600 +0.66(+2.15%)
Jul 07, 2005 30.55 30.91 30.46 30.72 1,057,800 -0.05(-0.16%)
Jul 06, 2005 30.65 30.93 30.62 30.77 1,137,900 -0.14(-0.45%)
Jul 05, 2005 31.00 31.08 30.86 30.91 1,077,200 -0.16(-0.51%)
Jul 01, 2005 31.45 31.68 31.01 31.07 711,800 -0.08(-0.26%)
Jun 30, 2005 31.46 31.79 31.11 31.15 1,095,000 -0.31(-0.99%)
Jun 29, 2005 31.35 31.53 31.20 31.46 763,000 +0.24(+0.77%)
Jun 28, 2005 31.22 31.25 31.06 31.22 537,600 -0.01(-0.03%)
Jun 27, 2005 31.05 31.23 30.95 31.23 665,700 +0.15(+0.48%)
Jun 24, 2005 31.18 31.27 31.06 31.08 998,800 -0.10(-0.32%)
Jun 23, 2005 31.60 31.66 31.07 31.18 1,171,700 -0.72(-2.26%)
Jun 22, 2005 31.95 32.11 31.86 31.90 652,600 -0.03(-0.09%)
Jun 21, 2005 32.09 32.27 31.75 31.93 1,053,700 -0.18(-0.56%)
Jun 20, 2005 32.05 32.30 32.01 32.11 1,057,900 -0.05(-0.16%)
Jun 17, 2005 32.15 32.30 31.97 32.16 2,004,300 +0.01(+0.03%)
Jun 16, 2005 30.53 32.78 30.30 32.15 4,119,400 +1.41(+4.59%)
Jun 15, 2005 31.05 31.08 30.66 30.74 602,800 -0.23(-0.74%)
Jun 14, 2005 31.00 31.04 30.86 30.97 941,600 -0.03(-0.10%)
Jun 13, 2005 30.87 31.20 30.84 31.00 1,033,700 +0.20(+0.65%)
Jun 10, 2005 30.80 30.85 30.61 30.80 950,400 +0.00(+0.00%)
Jun 09, 2005 30.78 30.95 30.62 30.80 901,700 +0.03(+0.10%)
Jun 08, 2005 30.98 31.08 30.77 30.77 729,300 -0.08(-0.26%)
Jun 07, 2005 30.87 31.10 30.79 30.85 628,200 -0.07(-0.23%)
Jun 06, 2005 30.90 31.11 30.83 30.92 789,400 -0.02(-0.06%)
Jun 03, 2005 31.05 31.24 30.89 30.94 579,000 -0.23(-0.74%)
Jun 02, 2005 31.27 31.39 31.05 31.17 856,500 -0.18(-0.57%)
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.