New York Times Company (NY: NYT )

49.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 24.29 24.43 24.00 24.16 1,243,900 -0.19(-0.78%)
May 30, 2006 24.50 24.87 24.28 24.35 1,036,600 -0.11(-0.45%)
May 26, 2006 24.93 24.93 24.42 24.46 540,000 -0.28(-1.13%)
May 25, 2006 24.67 24.89 24.59 24.74 871,600 +0.10(+0.41%)
May 24, 2006 24.89 25.03 24.26 24.64 1,573,600 -0.39(-1.56%)
May 23, 2006 25.15 25.31 24.95 25.03 1,614,700 -0.11(-0.44%)
May 22, 2006 25.01 25.17 24.92 25.14 951,300 +0.14(+0.56%)
May 19, 2006 24.80 25.00 24.59 25.00 1,266,400 +0.45(+1.83%)
May 18, 2006 24.79 24.95 24.46 24.55 1,203,200 -0.25(-1.01%)
May 17, 2006 24.90 25.08 24.70 24.80 1,211,800 -0.26(-1.04%)
May 16, 2006 24.89 25.06 24.75 25.06 663,500 +0.13(+0.52%)
May 15, 2006 24.78 25.05 24.78 24.93 845,300 -0.07(-0.28%)
May 12, 2006 24.74 25.49 24.68 25.00 1,330,300 +0.15(+0.60%)
May 11, 2006 25.09 25.13 24.73 24.85 669,900 -0.28(-1.11%)
May 10, 2006 24.99 25.23 24.85 25.13 649,000 -0.01(-0.04%)
May 09, 2006 25.60 25.68 25.10 25.14 825,200 -0.56(-2.18%)
May 08, 2006 24.49 25.76 24.44 25.70 2,145,000 +1.14(+4.64%)
May 05, 2006 24.34 24.59 24.21 24.56 566,700 +0.32(+1.32%)
May 04, 2006 24.27 24.52 24.17 24.24 498,800 -0.06(-0.25%)
May 03, 2006 24.37 24.46 24.16 24.30 939,200 -0.17(-0.69%)
May 02, 2006 24.49 24.53 24.18 24.47 570,600 -0.04(-0.16%)
May 01, 2006 24.75 25.04 24.45 24.51 996,300 -0.28(-1.13%)
Apr 28, 2006 24.59 24.93 24.39 24.79 942,500 +0.12(+0.49%)
Apr 27, 2006 24.47 24.74 24.31 24.67 893,400 +0.04(+0.16%)
Apr 26, 2006 24.45 24.68 24.31 24.63 924,500 +0.20(+0.82%)
Apr 25, 2006 24.55 24.60 24.40 24.43 609,100 -0.04(-0.16%)
Apr 24, 2006 24.44 24.56 24.17 24.47 704,700 -0.01(-0.04%)
Apr 21, 2006 24.81 24.81 24.25 24.48 941,800 -0.17(-0.69%)
Apr 20, 2006 24.78 24.90 24.59 24.65 848,100 -0.11(-0.44%)
Apr 19, 2006 25.34 25.38 24.71 24.76 1,713,400 -0.58(-2.29%)
Apr 18, 2006 25.07 26.40 24.77 25.34 3,656,400 +0.32(+1.28%)
Apr 17, 2006 25.00 25.17 24.90 25.02 881,500 -0.03(-0.12%)
Apr 13, 2006 25.22 25.92 24.97 25.05 1,763,300 -0.17(-0.67%)
Apr 12, 2006 25.12 25.30 25.01 25.22 1,375,600 +0.09(+0.36%)
Apr 11, 2006 25.19 25.19 24.99 25.13 927,800 +0.00(+0.00%)
Apr 10, 2006 24.82 25.24 24.70 25.13 759,300 +0.21(+0.84%)
Apr 07, 2006 25.51 25.79 24.87 24.92 991,500 -0.49(-1.93%)
Apr 06, 2006 25.25 25.48 25.02 25.41 687,600 +0.11(+0.43%)
Apr 05, 2006 25.29 25.69 25.14 25.30 797,900 -0.06(-0.24%)
Apr 04, 2006 25.26 25.42 25.18 25.36 766,200 -0.06(-0.24%)
Apr 03, 2006 25.29 25.43 25.25 25.42 1,210,700 +0.11(+0.43%)
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%)
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.