New York Times Company (NY: NYT )

48.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:07 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 24.60 24.70 23.91 24.14 3,150,800 -0.62(-2.50%)
Nov 29, 2006 23.60 25.15 23.60 24.76 6,679,700 +1.55(+6.68%)
Nov 28, 2006 23.60 23.65 23.14 23.21 2,145,000 -0.69(-2.89%)
Nov 27, 2006 24.16 24.22 23.86 23.90 877,300 -0.36(-1.48%)
Nov 24, 2006 24.11 24.36 24.10 24.26 539,300 +0.09(+0.37%)
Nov 22, 2006 24.36 24.45 24.15 24.17 1,436,800 -0.20(-0.82%)
Nov 21, 2006 24.45 24.48 24.29 24.37 852,500 +0.06(+0.25%)
Nov 20, 2006 24.65 24.65 24.29 24.31 2,027,700 -0.24(-0.98%)
Nov 17, 2006 24.57 24.70 24.34 24.55 1,191,000 -0.08(-0.32%)
Nov 16, 2006 24.65 24.69 24.47 24.63 1,349,300 -0.03(-0.12%)
Nov 15, 2006 24.71 24.87 24.64 24.66 1,125,600 -0.18(-0.72%)
Nov 14, 2006 25.09 25.12 24.69 24.84 2,205,800 -0.03(-0.12%)
Nov 13, 2006 24.50 25.09 24.27 24.87 2,981,600 +0.88(+3.67%)
Nov 10, 2006 23.75 24.09 23.52 23.99 1,124,900 +0.06(+0.25%)
Nov 09, 2006 24.10 24.51 23.43 23.93 2,885,400 -0.60(-2.45%)
Nov 08, 2006 24.19 24.53 24.01 24.53 2,157,300 +0.37(+1.53%)
Nov 07, 2006 24.08 24.36 23.92 24.16 1,677,100 +0.07(+0.29%)
Nov 06, 2006 23.53 24.12 23.49 24.09 1,316,200 +0.54(+2.29%)
Nov 03, 2006 23.42 23.68 23.36 23.55 1,237,500 +0.10(+0.43%)
Nov 02, 2006 23.74 23.74 23.06 23.45 2,963,500 -0.44(-1.84%)
Nov 01, 2006 24.22 24.23 23.84 23.89 2,085,400 -0.28(-1.16%)
Oct 31, 2006 24.11 24.20 23.87 24.17 2,192,300 +0.11(+0.46%)
Oct 30, 2006 24.05 24.26 23.93 24.06 2,126,500 -0.04(-0.17%)
Oct 27, 2006 23.65 24.12 23.64 24.10 2,106,400 +0.48(+2.03%)
Oct 26, 2006 23.00 23.66 22.88 23.62 1,383,100 +0.73(+3.19%)
Oct 25, 2006 22.93 23.19 22.85 22.89 957,400 +0.07(+0.31%)
Oct 24, 2006 22.79 22.87 22.74 22.82 651,800 +0.03(+0.13%)
Oct 23, 2006 22.58 23.01 22.53 22.79 1,017,100 +0.05(+0.22%)
Oct 20, 2006 22.83 22.83 22.63 22.74 823,800 +0.00(+0.00%)
Oct 19, 2006 23.20 23.20 22.60 22.74 3,087,200 -0.51(-2.19%)
Oct 18, 2006 23.10 23.38 22.87 23.25 2,092,000 -0.35(-1.48%)
Oct 17, 2006 23.43 23.69 23.32 23.60 741,700 +0.15(+0.64%)
Oct 16, 2006 23.72 23.75 23.38 23.45 1,129,000 -0.31(-1.30%)
Oct 13, 2006 23.72 23.87 23.27 23.76 1,393,100 -0.10(-0.42%)
Oct 12, 2006 23.00 23.89 22.91 23.86 2,625,400 +0.96(+4.19%)
Oct 11, 2006 23.02 23.13 22.67 22.90 1,473,400 -0.32(-1.38%)
Oct 10, 2006 23.00 23.25 22.77 23.22 916,000 +0.24(+1.04%)
Oct 09, 2006 22.84 23.00 22.65 22.98 613,600 +0.21(+0.92%)
Oct 06, 2006 22.83 22.85 22.67 22.77 439,700 -0.02(-0.09%)
Oct 05, 2006 22.50 22.89 22.45 22.79 714,800 +0.20(+0.89%)
Oct 04, 2006 22.42 22.59 22.37 22.59 899,300 +0.07(+0.31%)
Oct 03, 2006 22.45 22.67 22.45 22.52 978,100 -0.04(-0.18%)
Oct 02, 2006 22.89 22.90 22.46 22.56 1,272,100 -0.42(-1.83%)
Sep 29, 2006 22.83 23.09 22.67 22.98 1,690,800 +0.20(+0.88%)
Sep 28, 2006 22.54 22.80 22.54 22.78 1,473,100 +0.25(+1.11%)
Sep 27, 2006 22.60 22.75 22.50 22.53 1,611,900 -0.11(-0.49%)
Sep 26, 2006 22.35 22.72 22.23 22.64 1,874,100 +0.35(+1.57%)
Sep 25, 2006 21.88 22.33 21.84 22.29 1,567,100 +0.50(+2.29%)
Sep 22, 2006 22.00 22.34 21.78 21.79 3,371,800 -1.04(-4.56%)
Sep 21, 2006 23.00 23.25 22.76 22.83 815,000 +0.00(+0.00%)
Sep 20, 2006 23.04 23.08 22.68 22.83 621,400 -0.11(-0.48%)
Sep 19, 2006 23.10 23.13 22.78 22.94 1,843,100 -0.08(-0.35%)
Sep 18, 2006 23.14 23.27 22.94 23.02 663,000 +0.01(+0.04%)
Sep 15, 2006 23.17 23.20 22.84 23.01 717,400 -0.04(-0.17%)
Sep 14, 2006 23.18 23.31 22.82 23.05 1,106,900 -0.10(-0.43%)
Sep 13, 2006 22.59 23.50 22.50 23.15 3,054,000 +0.87(+3.90%)
Sep 12, 2006 21.94 22.28 21.83 22.28 776,300 +0.28(+1.27%)
Sep 11, 2006 21.90 22.09 21.69 22.00 966,400 -0.09(-0.41%)
Sep 08, 2006 22.26 22.26 22.04 22.09 777,700 -0.17(-0.76%)
Sep 07, 2006 22.25 22.43 22.22 22.26 973,800 -0.13(-0.58%)
Sep 06, 2006 22.50 22.59 22.33 22.39 805,900 -0.21(-0.93%)
Sep 05, 2006 22.75 22.75 22.55 22.60 426,600 -0.09(-0.40%)
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.