New York Times Company (NY: NYT )

52.28 USD -0.29 (-0.55%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 40.75 41.05 40.75 41.00 710,600 +0.11(+0.27%)
Nov 29, 2004 41.00 41.07 40.61 40.89 395,300 -0.12(-0.29%)
Nov 26, 2004 41.06 41.22 40.90 41.01 160,800 -0.02(-0.05%)
Nov 24, 2004 40.95 41.12 40.86 41.03 294,400 +0.18(+0.44%)
Nov 23, 2004 41.30 41.35 40.73 40.85 620,300 -0.40(-0.97%)
Nov 22, 2004 40.93 41.43 40.85 41.25 506,600 +0.33(+0.81%)
Nov 19, 2004 41.42 41.49 40.88 40.92 706,200 -0.50(-1.21%)
Nov 18, 2004 41.25 41.45 41.11 41.42 487,300 +0.27(+0.66%)
Nov 17, 2004 41.12 41.32 40.97 41.15 641,300 +0.03(+0.07%)
Nov 16, 2004 41.35 41.47 41.07 41.12 470,000 -0.35(-0.84%)
Nov 15, 2004 41.52 41.62 41.15 41.47 487,900 -0.05(-0.12%)
Nov 12, 2004 41.41 41.56 41.32 41.52 429,400 +0.07(+0.17%)
Nov 11, 2004 40.92 41.58 40.58 41.45 523,900 +0.69(+1.69%)
Nov 10, 2004 40.98 41.03 40.68 40.76 478,800 -0.16(-0.39%)
Nov 09, 2004 41.28 41.53 40.77 40.92 547,000 -0.50(-1.21%)
Nov 08, 2004 41.35 41.59 41.22 41.42 758,300 +0.25(+0.61%)
Nov 05, 2004 41.00 41.23 40.76 41.17 631,200 +0.18(+0.44%)
Nov 04, 2004 40.54 41.38 40.50 40.99 702,000 +0.36(+0.89%)
Nov 03, 2004 40.30 41.08 40.28 40.63 704,500 +0.57(+1.42%)
Nov 02, 2004 40.05 40.40 39.90 40.06 337,500 +0.21(+0.53%)
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.