New York Times Company (NY: NYT )

43.22 USD +1.18 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 27.80 27.93 27.47 27.50 772,800 -0.30(-1.08%)
Nov 29, 2005 28.00 28.10 27.76 27.80 557,900 -0.15(-0.54%)
Nov 28, 2005 28.25 28.49 27.93 27.95 579,200 +0.06(+0.22%)
Nov 25, 2005 27.95 27.96 27.78 27.89 228,400 -0.01(-0.04%)
Nov 23, 2005 27.70 28.05 27.63 27.90 509,100 +0.10(+0.36%)
Nov 22, 2005 27.85 27.88 27.61 27.80 611,800 -0.20(-0.71%)
Nov 21, 2005 28.00 28.13 27.84 28.00 423,200 +0.02(+0.07%)
Nov 18, 2005 28.14 28.31 27.66 27.98 1,223,900 -0.12(-0.43%)
Nov 17, 2005 28.09 28.16 27.75 28.10 913,600 +0.21(+0.75%)
Nov 16, 2005 28.62 28.62 27.72 27.89 1,179,800 -0.62(-2.17%)
Nov 15, 2005 29.15 29.15 28.35 28.51 1,224,400 -0.62(-2.13%)
Nov 14, 2005 29.35 29.49 29.00 29.13 966,100 -0.09(-0.31%)
Nov 11, 2005 29.40 29.45 29.02 29.22 651,700 -0.11(-0.38%)
Nov 10, 2005 28.75 29.33 28.75 29.33 851,900 +0.55(+1.91%)
Nov 09, 2005 28.72 28.91 28.57 28.78 1,275,000 +0.22(+0.77%)
Nov 08, 2005 28.45 28.64 28.25 28.56 873,900 -0.09(-0.31%)
Nov 07, 2005 28.43 28.73 28.32 28.65 913,700 +0.22(+0.77%)
Nov 04, 2005 28.50 28.58 28.25 28.43 709,700 +0.07(+0.25%)
Nov 03, 2005 28.08 28.58 27.96 28.36 1,487,700 +0.33(+1.18%)
Nov 02, 2005 27.30 28.39 27.23 28.03 2,940,800 +0.80(+2.94%)
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.