New York Times Company (NY: NYT )

33.83 +0.57 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 47.25 47.84 47.20 47.20 440,600 -0.05(-0.11%)
Aug 29, 2002 47.10 48.00 46.80 47.25 20,000 -0.11(-0.23%)
Aug 28, 2002 47.70 47.76 47.27 47.36 607,300 -0.75(-1.56%)
Aug 27, 2002 48.45 48.85 47.98 48.11 594,800 -0.26(-0.54%)
Aug 26, 2002 47.50 48.53 47.46 48.37 381,900 +0.82(+1.72%)
Aug 23, 2002 48.13 48.24 47.43 47.55 308,300 -0.61(-1.27%)
Aug 22, 2002 48.04 48.80 47.82 48.16 358,500 +0.12(+0.25%)
Aug 21, 2002 47.39 48.06 46.95 48.04 623,200 +0.68(+1.44%)
Aug 20, 2002 47.90 48.19 46.95 47.36 485,200 -0.04(-0.08%)
Aug 16, 2002 47.08 47.75 46.63 47.40 479,500 +0.20(+0.42%)
Aug 15, 2002 46.26 47.35 46.26 47.20 616,300 +0.94(+2.03%)
Aug 14, 2002 44.20 46.40 43.84 46.26 650,400 +2.09(+4.73%)
Aug 13, 2002 45.03 45.72 44.13 44.17 662,500 -1.34(-2.94%)
Aug 12, 2002 45.71 45.72 45.20 45.51 769,200 +0.73(+1.63%)
Aug 07, 2002 44.90 44.96 43.64 44.78 1,061,600 +1.73(+4.02%)
Aug 06, 2002 42.00 43.71 41.92 43.05 660,200 +1.49(+3.59%)
Aug 05, 2002 43.35 43.62 41.42 41.56 794,700 -1.81(-4.17%)
Aug 02, 2002 44.85 44.86 42.87 43.37 875,000 -1.69(-3.75%)
Aug 01, 2002 45.10 45.24 44.55 45.06 666,000 -0.19(-0.42%)
Jul 31, 2002 44.75 45.28 44.50 45.25 699,700 +0.36(+0.80%)
Jul 30, 2002 44.70 45.35 44.15 44.89 847,800 +0.09(+0.20%)
Jul 29, 2002 43.70 44.95 43.40 44.80 646,000 +1.69(+3.92%)
Jul 26, 2002 43.55 43.79 42.82 43.11 845,600 -0.59(-1.35%)
Jul 25, 2002 41.40 43.90 41.30 43.70 843,900 +2.07(+4.97%)
Jul 24, 2002 38.60 41.82 38.60 41.63 1,219,600 +1.65(+4.13%)
Jul 23, 2002 41.10 42.00 39.90 39.98 1,285,700 -1.43(-3.45%)
Jul 22, 2002 42.30 42.79 40.60 41.41 1,498,000 -1.52(-3.54%)
Jul 19, 2002 44.20 44.39 42.59 42.93 1,156,900 -2.76(-6.04%)
Jul 17, 2002 46.20 46.20 44.65 45.69 1,752,100 -2.65(-5.48%)
Jul 12, 2002 48.10 48.99 47.74 48.34 534,000 +0.19(+0.39%)
Jul 11, 2002 48.49 48.49 47.20 48.15 1,107,400 -0.34(-0.70%)
Jul 10, 2002 50.10 51.24 48.34 48.49 779,200 -1.56(-3.12%)
Jul 09, 2002 51.15 51.15 50.05 50.05 441,100 -1.10(-2.15%)
Jul 08, 2002 51.88 51.88 51.15 51.15 602,300 -0.73(-1.41%)
Jul 05, 2002 49.97 52.20 49.87 51.88 391,400 +2.03(+4.07%)
Jul 04, 2002 49.56 50.01 48.54 49.85 415,800 +0.00(+0.00%)
Jul 03, 2002 49.56 50.01 48.54 49.85 415,800 +0.49(+0.99%)
Jul 02, 2002 50.05 50.06 48.75 49.36 809,300 -0.84(-1.67%)
Jul 01, 2002 51.51 51.97 50.10 50.20 764,300 -1.30(-2.52%)
Jun 28, 2002 51.50 52.49 51.41 51.50 1,364,600 -0.01(-0.02%)
Jun 27, 2002 51.15 51.90 50.69 51.51 856,700 +0.91(+1.80%)
Jun 26, 2002 50.10 50.70 49.97 50.60 1,150,400 -0.40(-0.78%)
Jun 25, 2002 51.05 51.59 50.83 51.00 675,100 -0.55(-1.07%)
Jun 21, 2002 52.25 52.65 51.41 51.55 1,354,600 -1.24(-2.35%)
Jun 20, 2002 51.80 53.00 51.80 52.79 1,397,500 +0.76(+1.46%)
Jun 19, 2002 50.80 52.30 50.54 52.03 1,270,200 +1.24(+2.44%)
Jun 18, 2002 49.80 50.99 49.35 50.79 640,500 +0.88(+1.76%)
Jun 17, 2002 48.75 50.06 48.75 49.91 420,600 +0.96(+1.96%)
Jun 14, 2002 48.10 49.00 47.81 48.95 568,800 +0.90(+1.87%)
Jun 12, 2002 48.05 50.86 47.45 48.05 923,000 -0.42(-0.87%)
Jun 11, 2002 48.80 49.29 48.41 48.47 298,900 -0.49(-1.00%)
Jun 10, 2002 49.30 49.56 48.90 48.96 375,200 -0.36(-0.73%)
Jun 07, 2002 49.15 49.49 49.15 49.32 550,900 +0.17(+0.35%)
Jun 06, 2002 50.00 50.23 48.95 49.15 204,400 -0.62(-1.25%)
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.