New York Times Company (NY: NYT )

40.70 USD -0.76 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 28.90 28.81 28.17 28.22 562,300 -0.68(-2.35%)
Feb 27, 2006 28.51 28.95 28.50 28.90 1,042,000 +0.24(+0.84%)
Feb 24, 2006 28.30 28.67 28.29 28.66 526,800 +0.28(+0.99%)
Feb 23, 2006 28.68 28.80 28.36 28.38 951,400 -0.41(-1.42%)
Feb 22, 2006 28.29 28.98 28.28 28.79 1,212,200 +0.54(+1.91%)
Feb 21, 2006 28.12 28.25 27.80 28.25 1,068,200 +0.06(+0.21%)
Feb 17, 2006 28.10 28.30 28.10 28.19 668,800 +0.08(+0.28%)
Feb 16, 2006 28.02 28.17 27.86 28.11 569,900 -0.04(-0.14%)
Feb 15, 2006 28.05 28.29 27.93 28.15 494,200 +0.05(+0.18%)
Feb 14, 2006 27.95 28.50 27.93 28.10 1,127,300 +0.29(+1.04%)
Feb 13, 2006 27.68 28.05 27.62 27.81 824,600 +0.09(+0.32%)
Feb 10, 2006 27.81 28.07 27.71 27.72 930,800 -0.09(-0.32%)
Feb 09, 2006 27.74 27.86 27.63 27.81 971,600 -0.02(-0.07%)
Feb 08, 2006 28.35 28.40 27.75 27.83 1,232,200 -0.09(-0.32%)
Feb 07, 2006 27.82 28.10 27.60 27.92 746,600 -0.03(-0.11%)
Feb 06, 2006 27.99 28.02 27.52 27.95 857,200 -0.04(-0.14%)
Feb 03, 2006 28.50 28.69 27.95 27.99 955,400 -0.62(-2.17%)
Feb 02, 2006 28.45 28.72 28.32 28.61 1,500,600 +0.24(+0.85%)
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.