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 (%)
Aug 29, 2003 43.39 44.43 43.38 44.39 512,000 +1.00(+2.30%)
Aug 28, 2003 43.16 43.44 42.96 43.39 524,700 +0.09(+0.21%)
Aug 27, 2003 43.46 43.49 43.20 43.30 663,900 -0.26(-0.60%)
Aug 26, 2003 43.73 43.79 43.25 43.56 690,900 -0.42(-0.95%)
Aug 25, 2003 44.31 44.46 43.81 43.98 360,800 -0.38(-0.86%)
Aug 22, 2003 44.70 44.80 44.30 44.36 650,800 -0.17(-0.38%)
Aug 21, 2003 44.50 44.69 44.20 44.53 489,800 -0.01(-0.02%)
Aug 20, 2003 44.52 44.70 44.41 44.54 281,700 -0.21(-0.47%)
Aug 19, 2003 44.66 44.93 44.47 44.75 622,700 +0.10(+0.22%)
Aug 18, 2003 44.79 45.00 44.53 44.65 441,400 -0.14(-0.31%)
Aug 15, 2003 44.89 44.89 44.55 44.79 148,200 +0.01(+0.02%)
Aug 14, 2003 44.45 44.79 44.31 44.78 444,800 +0.32(+0.72%)
Aug 13, 2003 44.50 44.63 44.37 44.46 519,200 +0.16(+0.36%)
Aug 12, 2003 44.47 44.47 43.91 44.30 527,200 -0.15(-0.34%)
Aug 11, 2003 44.61 44.70 44.30 44.45 481,700 -0.08(-0.18%)
Aug 08, 2003 44.45 44.61 44.20 44.53 541,500 +0.18(+0.41%)
Aug 07, 2003 44.12 44.35 43.92 44.35 759,000 +0.17(+0.38%)
Aug 06, 2003 43.36 44.35 43.29 44.18 937,000 +0.81(+1.87%)
Aug 05, 2003 43.48 43.69 43.17 43.37 566,800 -0.10(-0.23%)
Aug 04, 2003 44.37 44.37 43.00 43.47 1,027,100 -0.69(-1.56%)
Aug 01, 2003 44.52 44.65 44.04 44.16 468,600 -0.44(-0.99%)
Jul 31, 2003 44.75 45.00 44.40 44.60 685,400 +0.25(+0.56%)
Jul 30, 2003 44.35 44.98 44.27 44.35 503,100 -0.01(-0.02%)
Jul 29, 2003 44.70 44.85 43.84 44.36 1,172,400 -0.39(-0.87%)
Jul 28, 2003 45.20 45.23 44.54 44.75 536,800 -0.41(-0.91%)
Jul 25, 2003 44.89 45.20 44.82 45.16 844,000 +0.27(+0.60%)
Jul 24, 2003 45.00 45.48 44.85 44.89 857,300 -0.11(-0.24%)
Jul 23, 2003 45.65 45.67 44.97 45.00 536,300 -0.54(-1.19%)
Jul 22, 2003 45.40 45.80 45.14 45.54 1,187,000 +0.49(+1.09%)
Jul 21, 2003 45.00 45.25 44.94 45.05 899,300 +0.05(+0.11%)
Jul 18, 2003 44.98 45.13 44.82 45.00 675,300 +0.35(+0.78%)
Jul 17, 2003 44.50 44.90 44.43 44.65 1,034,400 +0.08(+0.18%)
Jul 16, 2003 44.50 44.87 44.28 44.57 703,900 +0.12(+0.27%)
Jul 15, 2003 44.70 44.73 44.16 44.45 1,527,400 +0.54(+1.23%)
Jul 14, 2003 44.50 44.55 43.77 43.91 1,273,600 -0.15(-0.34%)
Jul 11, 2003 44.03 44.26 43.91 44.06 1,219,500 -0.01(-0.02%)
Jul 10, 2003 44.15 44.30 43.89 44.07 1,088,100 -0.23(-0.52%)
Jul 09, 2003 44.86 45.15 44.23 44.30 1,068,600 -0.68(-1.51%)
Jul 08, 2003 45.10 45.35 44.88 44.98 814,700 -0.27(-0.60%)
Jul 07, 2003 45.50 45.68 45.08 45.25 1,249,400 +0.00(+0.00%)
Jul 03, 2003 45.48 45.69 45.00 45.25 586,100 -0.23(-0.51%)
Jul 02, 2003 45.55 45.70 45.12 45.48 894,900 -0.07(-0.15%)
Jul 01, 2003 45.40 45.69 44.95 45.55 462,800 +0.05(+0.11%)
Jun 30, 2003 45.17 45.67 45.17 45.50 821,100 +0.33(+0.73%)
Jun 27, 2003 45.78 45.80 45.12 45.17 716,800 -0.61(-1.33%)
Jun 26, 2003 45.56 45.81 45.47 45.78 548,700 +0.22(+0.48%)
Jun 25, 2003 46.14 46.38 45.56 45.56 762,900 -0.58(-1.26%)
Jun 24, 2003 45.65 46.86 45.65 46.14 1,088,800 +0.62(+1.36%)
Jun 23, 2003 45.54 45.82 45.41 45.52 1,220,100 -0.02(-0.04%)
Jun 20, 2003 45.35 45.80 45.27 45.54 1,115,900 +0.24(+0.53%)
Jun 19, 2003 45.58 45.68 45.10 45.30 1,542,400 -0.33(-0.72%)
Jun 18, 2003 48.55 48.55 44.73 45.63 3,467,500 -2.91(-6.00%)
Jun 17, 2003 48.52 49.06 48.39 48.54 752,400 +0.02(+0.04%)
Jun 16, 2003 47.40 48.52 47.40 48.52 697,100 +1.24(+2.62%)
Jun 13, 2003 47.61 47.69 47.07 47.28 485,800 -0.23(-0.48%)
Jun 12, 2003 47.83 47.96 47.11 47.51 531,300 -0.30(-0.63%)
Jun 11, 2003 47.33 47.83 46.93 47.81 803,700 +0.56(+1.19%)
Jun 10, 2003 47.00 47.35 46.67 47.25 475,000 +0.58(+1.24%)
Jun 09, 2003 46.35 46.79 46.22 46.67 808,700 +0.32(+0.69%)
Jun 06, 2003 46.92 47.20 45.85 46.35 1,273,000 -0.35(-0.75%)
Jun 05, 2003 47.05 47.05 46.13 46.70 983,000 -0.39(-0.83%)
Jun 04, 2003 47.08 47.23 46.80 47.09 916,100 +0.09(+0.19%)
Jun 03, 2003 47.10 47.20 46.74 47.00 933,400 -0.47(-0.99%)
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.