New York Times Company (NY: NYT )

48.36 USD +0.34 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 25.35 25.40 25.25 25.31 860,100 +0.01(+0.04%)
Mar 30, 2006 25.32 25.49 25.25 25.30 637,100 -0.06(-0.24%)
Mar 29, 2006 25.38 25.48 25.19 25.36 648,000 +0.05(+0.20%)
Mar 28, 2006 25.28 25.44 25.14 25.31 799,500 -0.04(-0.16%)
Mar 27, 2006 25.29 25.49 25.09 25.35 595,500 -0.04(-0.16%)
Mar 24, 2006 25.68 25.81 25.25 25.39 1,067,900 -0.11(-0.43%)
Mar 23, 2006 25.17 25.50 25.10 25.50 1,959,600 +0.20(+0.79%)
Mar 22, 2006 25.55 25.58 24.88 25.30 3,136,700 -0.49(-1.90%)
Mar 21, 2006 25.94 26.06 25.72 25.79 707,700 -0.20(-0.77%)
Mar 20, 2006 26.15 26.64 25.89 25.99 746,700 -0.06(-0.23%)
Mar 17, 2006 26.57 26.57 25.64 26.05 1,477,300 -0.58(-2.18%)
Mar 16, 2006 26.65 26.88 26.51 26.63 591,700 -0.01(-0.04%)
Mar 15, 2006 26.36 26.73 26.08 26.64 911,000 +0.20(+0.76%)
Mar 14, 2006 26.76 26.79 26.39 26.44 1,491,100 -0.47(-1.75%)
Mar 13, 2006 27.30 27.54 26.91 26.91 583,200 -0.46(-1.68%)
Mar 10, 2006 27.08 27.37 26.95 27.37 1,076,100 +0.44(+1.63%)
Mar 09, 2006 27.19 27.35 26.91 26.93 845,800 -0.31(-1.14%)
Mar 08, 2006 27.46 27.50 27.17 27.24 942,700 -0.28(-1.02%)
Mar 07, 2006 27.45 27.69 27.36 27.52 661,000 -0.03(-0.11%)
Mar 06, 2006 27.93 28.03 27.46 27.55 711,500 -0.47(-1.68%)
Mar 03, 2006 27.98 28.28 27.79 28.02 487,600 -0.18(-0.64%)
Mar 02, 2006 28.05 28.26 27.72 28.20 672,300 -0.08(-0.28%)
Mar 01, 2006 28.17 28.34 27.84 28.28 755,700 +0.06(+0.21%)
Feb 28, 2006 28.90 28.81 28.17 28.22 562,300 -0.68(-2.35%)
Feb 27, 2006 28.51 28.95 28.50 28.90 1,042,000 +0.24(+0.84%)
Feb 24, 2006 28.30 28.67 28.29 28.66 526,800 +0.28(+0.99%)
Feb 23, 2006 28.68 28.80 28.36 28.38 951,400 -0.41(-1.42%)
Feb 22, 2006 28.29 28.98 28.28 28.79 1,212,200 +0.54(+1.91%)
Feb 21, 2006 28.12 28.25 27.80 28.25 1,068,200 +0.06(+0.21%)
Feb 17, 2006 28.10 28.30 28.10 28.19 668,800 +0.08(+0.28%)
Feb 16, 2006 28.02 28.17 27.86 28.11 569,900 -0.04(-0.14%)
Feb 15, 2006 28.05 28.29 27.93 28.15 494,200 +0.05(+0.18%)
Feb 14, 2006 27.95 28.50 27.93 28.10 1,127,300 +0.29(+1.04%)
Feb 13, 2006 27.68 28.05 27.62 27.81 824,600 +0.09(+0.32%)
Feb 10, 2006 27.81 28.07 27.71 27.72 930,800 -0.09(-0.32%)
Feb 09, 2006 27.74 27.86 27.63 27.81 971,600 -0.02(-0.07%)
Feb 08, 2006 28.35 28.40 27.75 27.83 1,232,200 -0.09(-0.32%)
Feb 07, 2006 27.82 28.10 27.60 27.92 746,600 -0.03(-0.11%)
Feb 06, 2006 27.99 28.02 27.52 27.95 857,200 -0.04(-0.14%)
Feb 03, 2006 28.50 28.69 27.95 27.99 955,400 -0.62(-2.17%)
Feb 02, 2006 28.45 28.72 28.32 28.61 1,500,600 +0.24(+0.85%)
Feb 01, 2006 28.15 28.47 28.10 28.37 1,534,300 +0.07(+0.25%)
Jan 31, 2006 27.99 28.34 27.81 28.30 1,339,300 +0.31(+1.11%)
Jan 30, 2006 28.10 28.11 27.83 27.99 921,300 -0.04(-0.14%)
Jan 27, 2006 28.73 28.83 27.86 28.03 1,276,800 -0.51(-1.79%)
Jan 26, 2006 28.20 28.60 28.17 28.54 1,872,300 +0.37(+1.31%)
Jan 25, 2006 28.05 28.17 27.58 28.17 1,487,800 +0.05(+0.18%)
Jan 24, 2006 27.70 28.55 27.63 28.12 2,521,100 +0.81(+2.97%)
Jan 23, 2006 26.87 27.39 26.66 27.31 1,069,400 +0.60(+2.25%)
Jan 20, 2006 27.10 27.25 26.47 26.71 1,562,100 -0.44(-1.62%)
Jan 19, 2006 27.30 27.55 27.06 27.15 697,400 -0.10(-0.37%)
Jan 18, 2006 27.47 27.76 27.04 27.25 997,400 -0.53(-1.91%)
Jan 17, 2006 27.60 27.87 27.53 27.78 702,000 +0.26(+0.94%)
Jan 13, 2006 27.22 27.56 27.20 27.52 520,600 +0.34(+1.25%)
Jan 12, 2006 27.50 27.55 27.15 27.18 927,700 -0.34(-1.24%)
Jan 11, 2006 27.65 27.79 27.45 27.52 636,200 -0.19(-0.69%)
Jan 10, 2006 28.00 28.05 27.56 27.71 770,800 -0.39(-1.39%)
Jan 09, 2006 27.52 28.17 27.52 28.10 1,395,100 +0.42(+1.52%)
Jan 06, 2006 27.70 27.88 27.48 27.68 925,300 +0.18(+0.65%)
Jan 05, 2006 27.60 27.78 27.45 27.50 1,601,600 -0.09(-0.33%)
Jan 04, 2006 27.45 28.10 27.35 27.59 2,624,000 +0.48(+1.77%)
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.