New York Times Company (NY: NYT )

49.81 USD +1.11 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 46.10 46.50 45.94 46.46 397,800 +0.56(+1.22%)
Feb 27, 2003 45.65 46.13 45.30 45.90 548,600 +0.50(+1.10%)
Feb 26, 2003 46.08 46.33 45.32 45.40 401,100 -0.72(-1.56%)
Feb 25, 2003 45.15 46.28 44.85 46.12 838,600 +0.83(+1.83%)
Feb 24, 2003 46.52 46.58 45.25 45.29 359,400 -1.38(-2.96%)
Feb 21, 2003 45.60 46.89 45.43 46.67 675,200 +1.32(+2.91%)
Feb 20, 2003 45.68 45.99 45.33 45.35 407,700 -0.33(-0.72%)
Feb 19, 2003 46.05 46.13 45.33 45.68 344,200 -0.45(-0.98%)
Feb 18, 2003 45.70 46.26 45.67 46.13 428,600 +0.65(+1.43%)
Feb 14, 2003 44.75 45.50 44.59 45.48 531,900 +0.82(+1.84%)
Feb 13, 2003 45.92 45.97 44.27 44.66 1,015,800 -1.28(-2.79%)
Feb 12, 2003 46.60 46.76 45.61 45.94 574,800 -0.66(-1.42%)
Feb 11, 2003 47.05 47.23 46.32 46.60 499,900 -0.31(-0.66%)
Feb 10, 2003 46.50 47.28 46.32 46.91 551,400 +0.03(+0.06%)
Feb 07, 2003 47.46 47.66 46.82 46.88 543,900 -0.45(-0.95%)
Feb 06, 2003 47.57 47.97 47.06 47.33 697,900 -0.34(-0.71%)
Feb 05, 2003 48.19 48.68 47.44 47.67 606,400 -0.52(-1.08%)
Feb 04, 2003 48.46 48.67 47.86 48.19 698,800 -0.57(-1.17%)
Feb 03, 2003 48.84 49.00 48.46 48.76 1,229,000 -0.08(-0.16%)
Jan 31, 2003 47.64 48.92 47.55 48.84 1,536,000 +1.19(+2.50%)
Jan 30, 2003 47.75 47.78 47.15 47.65 1,830,900 +0.55(+1.17%)
Jan 29, 2003 46.75 47.48 46.44 47.10 2,093,600 +0.03(+0.06%)
Jan 28, 2003 46.41 47.12 45.94 47.07 1,081,600 +0.67(+1.44%)
Jan 27, 2003 46.88 46.94 46.27 46.40 1,199,100 -0.47(-1.00%)
Jan 24, 2003 46.95 46.95 46.40 46.87 745,100 -0.03(-0.06%)
Jan 23, 2003 46.70 46.95 46.48 46.90 1,104,800 +1.36(+2.99%)
Jan 22, 2003 45.30 46.00 45.09 45.54 396,000 +0.08(+0.18%)
Jan 21, 2003 45.75 46.18 45.34 45.46 599,100 -0.22(-0.48%)
Jan 17, 2003 46.20 46.31 45.51 45.68 417,300 -0.54(-1.17%)
Jan 16, 2003 46.45 46.50 45.90 46.22 470,300 +0.05(+0.11%)
Jan 15, 2003 46.82 46.82 46.04 46.17 516,000 -0.65(-1.39%)
Jan 14, 2003 46.90 46.90 46.30 46.82 448,300 -0.08(-0.17%)
Jan 13, 2003 47.40 47.51 46.73 46.90 491,800 -0.41(-0.87%)
Jan 10, 2003 47.31 47.43 46.85 47.31 450,700 -0.20(-0.42%)
Jan 09, 2003 46.35 47.51 46.35 47.51 404,200 +1.09(+2.35%)
Jan 08, 2003 47.20 47.30 46.28 46.42 448,100 -0.74(-1.57%)
Jan 07, 2003 47.70 47.71 47.06 47.16 540,600 -0.75(-1.57%)
Jan 06, 2003 46.70 48.00 46.70 47.91 574,300 +1.01(+2.15%)
Jan 03, 2003 47.10 47.15 46.54 46.90 302,700 -0.22(-0.47%)
Jan 02, 2003 45.75 47.12 45.67 47.12 482,200 +1.39(+3.04%)
Dec 31, 2002 45.60 45.77 45.06 45.73 581,700 +0.03(+0.07%)
Dec 30, 2002 44.81 45.75 44.50 45.70 687,500 +1.19(+2.67%)
Dec 27, 2002 45.58 45.62 44.45 44.51 292,600 -1.05(-2.30%)
Dec 26, 2002 45.50 46.24 45.32 45.56 404,800 +0.29(+0.64%)
Dec 24, 2002 45.33 45.50 45.19 45.27 183,500 +0.04(+0.09%)
Dec 23, 2002 45.25 45.54 44.75 45.23 576,500 -0.19(-0.42%)
Dec 20, 2002 45.00 45.50 44.60 45.42 922,300 +0.84(+1.88%)
Dec 19, 2002 44.59 45.54 44.30 44.58 771,700 +0.00(+0.00%)
Dec 18, 2002 45.50 45.50 44.55 44.58 636,600 -0.72(-1.59%)
Dec 17, 2002 45.00 45.51 45.00 45.30 830,600 +0.00(+0.00%)
Dec 16, 2002 45.40 45.57 45.20 45.30 1,516,600 -0.22(-0.48%)
Dec 13, 2002 45.45 45.68 45.06 45.52 739,200 -0.27(-0.59%)
Dec 12, 2002 46.90 46.90 45.13 45.79 1,395,700 -0.97(-2.07%)
Dec 11, 2002 46.25 47.69 45.96 46.76 1,285,200 +0.43(+0.93%)
Dec 10, 2002 45.71 46.45 45.25 46.33 459,800 +0.63(+1.38%)
Dec 09, 2002 47.05 47.05 45.70 45.70 494,900 -1.51(-3.20%)
Dec 06, 2002 46.45 47.68 46.30 47.21 484,800 +0.38(+0.81%)
Dec 05, 2002 47.00 47.10 46.40 46.83 459,200 +0.08(+0.17%)
Dec 04, 2002 46.78 47.20 46.18 46.75 735,800 -0.03(-0.06%)
Dec 03, 2002 47.10 47.65 46.70 46.78 556,600 -0.85(-1.78%)
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.