New York Times Company (NY: NYT )

49.06 USD -0.12 (-0.24%)
Official Closing Price Updated: 7:53 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 45.30 46.10 44.48 45.45 821,700 -0.60(-1.30%)
Sep 27, 2002 47.07 47.61 46.00 46.05 839,700 -1.02(-2.17%)
Sep 26, 2002 46.85 47.10 46.23 47.07 595,000 +0.81(+1.75%)
Sep 25, 2002 45.75 46.60 45.15 46.26 613,500 +1.05(+2.32%)
Sep 24, 2002 45.50 45.66 44.82 45.21 831,100 -0.72(-1.57%)
Sep 23, 2002 46.95 47.10 45.85 45.93 696,900 -1.12(-2.38%)
Sep 20, 2002 45.40 47.27 44.89 47.05 1,346,900 +1.97(+4.37%)
Sep 19, 2002 47.40 47.74 44.77 45.08 1,214,200 -2.72(-5.69%)
Sep 18, 2002 48.15 48.15 47.00 47.80 601,200 -0.35(-0.73%)
Sep 17, 2002 49.45 49.61 48.05 48.15 543,000 -0.65(-1.33%)
Sep 16, 2002 48.77 49.20 48.23 48.80 932,800 +0.03(+0.06%)
Sep 13, 2002 47.75 48.87 47.50 48.77 407,800 +0.77(+1.60%)
Sep 12, 2002 47.90 48.10 47.63 48.00 1,470,000 +0.00(+0.00%)
Sep 11, 2002 48.20 48.30 47.70 48.00 331,600 +0.19(+0.40%)
Sep 10, 2002 47.25 48.00 47.15 47.81 557,500 +0.91(+1.94%)
Sep 09, 2002 47.15 47.32 45.90 46.90 415,400 -0.35(-0.74%)
Sep 06, 2002 46.30 47.60 46.17 47.25 337,600 +1.34(+2.92%)
Sep 05, 2002 45.85 46.28 45.05 45.91 313,200 -0.31(-0.67%)
Sep 04, 2002 45.24 46.30 45.16 46.22 566,800 +0.98(+2.17%)
Sep 03, 2002 46.98 46.99 45.12 45.24 577,600 -1.96(-4.15%)
Aug 30, 2002 47.25 47.84 47.20 47.20 440,600 -0.05(-0.11%)
Aug 29, 2002 47.10 48.00 46.80 47.25 20,000 -0.11(-0.23%)
Aug 28, 2002 47.70 47.76 47.27 47.36 607,300 -0.75(-1.56%)
Aug 27, 2002 48.45 48.85 47.98 48.11 594,800 -0.26(-0.54%)
Aug 26, 2002 47.50 48.53 47.46 48.37 381,900 +0.82(+1.72%)
Aug 23, 2002 48.13 48.24 47.43 47.55 308,300 -0.61(-1.27%)
Aug 22, 2002 48.04 48.80 47.82 48.16 358,500 +0.12(+0.25%)
Aug 21, 2002 47.39 48.06 46.95 48.04 623,200 +0.68(+1.44%)
Aug 20, 2002 47.90 48.19 46.95 47.36 485,200 -0.04(-0.08%)
Aug 16, 2002 47.08 47.75 46.63 47.40 479,500 +0.20(+0.42%)
Aug 15, 2002 46.26 47.35 46.26 47.20 616,300 +0.94(+2.03%)
Aug 14, 2002 44.20 46.40 43.84 46.26 650,400 +2.09(+4.73%)
Aug 13, 2002 45.03 45.72 44.13 44.17 662,500 -1.34(-2.94%)
Aug 12, 2002 45.71 45.72 45.20 45.51 769,200 +0.73(+1.63%)
Aug 07, 2002 44.90 44.96 43.64 44.78 1,061,600 +1.73(+4.02%)
Aug 06, 2002 42.00 43.71 41.92 43.05 660,200 +1.49(+3.59%)
Aug 05, 2002 43.35 43.62 41.42 41.56 794,700 -1.81(-4.17%)
Aug 02, 2002 44.85 44.86 42.87 43.37 875,000 -1.69(-3.75%)
Aug 01, 2002 45.10 45.24 44.55 45.06 666,000 -0.19(-0.42%)
Jul 31, 2002 44.75 45.28 44.50 45.25 699,700 +0.36(+0.80%)
Jul 30, 2002 44.70 45.35 44.15 44.89 847,800 +0.09(+0.20%)
Jul 29, 2002 43.70 44.95 43.40 44.80 646,000 +1.69(+3.92%)
Jul 26, 2002 43.55 43.79 42.82 43.11 845,600 -0.59(-1.35%)
Jul 25, 2002 41.40 43.90 41.30 43.70 843,900 +2.07(+4.97%)
Jul 24, 2002 38.60 41.82 38.60 41.63 1,219,600 +1.65(+4.13%)
Jul 23, 2002 41.10 42.00 39.90 39.98 1,285,700 -1.43(-3.45%)
Jul 22, 2002 42.30 42.79 40.60 41.41 1,498,000 -1.52(-3.54%)
Jul 19, 2002 44.20 44.39 42.59 42.93 1,156,900 -2.76(-6.04%)
Jul 17, 2002 46.20 46.20 44.65 45.69 1,752,100 -2.65(-5.48%)
Jul 12, 2002 48.10 48.99 47.74 48.34 534,000 +0.19(+0.39%)
Jul 11, 2002 48.49 48.49 47.20 48.15 1,107,400 -0.34(-0.70%)
Jul 10, 2002 50.10 51.24 48.34 48.49 779,200 -1.56(-3.12%)
Jul 09, 2002 51.15 51.15 50.05 50.05 441,100 -1.10(-2.15%)
Jul 08, 2002 51.88 51.88 51.15 51.15 602,300 -0.73(-1.41%)
Jul 05, 2002 49.97 52.20 49.87 51.88 391,400 +2.03(+4.07%)
Jul 04, 2002 49.56 50.01 48.54 49.85 415,800 +0.00(+0.00%)
Jul 03, 2002 49.56 50.01 48.54 49.85 415,800 +0.49(+0.99%)
Jul 02, 2002 50.05 50.06 48.75 49.36 809,300 -0.84(-1.67%)
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.