New York Times Company (NY: NYT )

47.47 USD +0.45 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 43.75 43.90 43.10 43.15 1,248,500 -1.07(-2.42%)
Mar 28, 2003 44.80 44.80 43.95 44.22 1,003,700 -0.58(-1.29%)
Mar 27, 2003 44.70 45.15 44.28 44.80 777,700 -0.36(-0.80%)
Mar 26, 2003 46.04 46.04 44.43 45.16 1,030,300 -0.88(-1.91%)
Mar 25, 2003 45.64 46.55 45.32 46.04 578,000 +0.40(+0.88%)
Mar 24, 2003 47.25 47.25 45.56 45.64 577,600 -1.61(-3.41%)
Mar 21, 2003 46.20 47.49 45.95 47.25 983,900 +1.54(+3.37%)
Mar 20, 2003 45.55 45.84 44.72 45.71 818,400 +0.16(+0.35%)
Mar 19, 2003 45.37 45.65 44.94 45.55 770,000 +0.19(+0.42%)
Mar 18, 2003 46.41 46.71 45.08 45.36 1,050,200 -1.04(-2.24%)
Mar 17, 2003 45.20 46.74 44.95 46.40 1,098,300 +1.05(+2.32%)
Mar 14, 2003 45.91 46.04 45.12 45.35 949,800 -0.55(-1.20%)
Mar 13, 2003 44.50 46.07 44.34 45.90 626,800 +1.93(+4.39%)
Mar 12, 2003 43.81 44.02 43.34 43.97 926,700 +0.22(+0.50%)
Mar 11, 2003 44.23 44.45 43.68 43.75 697,500 -0.46(-1.04%)
Mar 10, 2003 45.05 45.10 44.18 44.21 625,300 -0.97(-2.15%)
Mar 07, 2003 44.25 45.26 44.20 45.18 453,100 +0.55(+1.23%)
Mar 06, 2003 44.48 45.00 44.26 44.63 756,800 +0.16(+0.36%)
Mar 05, 2003 43.25 44.56 43.25 44.47 967,200 +0.38(+0.86%)
Mar 04, 2003 45.53 45.54 44.07 44.09 792,700 -1.47(-3.23%)
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.