New York Times Company (NY: NYT )

40.92 USD +0.60 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 25.35 25.40 25.25 25.31 860,100 +0.01(+0.04%)
Mar 30, 2006 25.32 25.49 25.25 25.30 637,100 -0.06(-0.24%)
Mar 29, 2006 25.38 25.48 25.19 25.36 648,000 +0.05(+0.20%)
Mar 28, 2006 25.28 25.44 25.14 25.31 799,500 -0.04(-0.16%)
Mar 27, 2006 25.29 25.49 25.09 25.35 595,500 -0.04(-0.16%)
Mar 24, 2006 25.68 25.81 25.25 25.39 1,067,900 -0.11(-0.43%)
Mar 23, 2006 25.17 25.50 25.10 25.50 1,959,600 +0.20(+0.79%)
Mar 22, 2006 25.55 25.58 24.88 25.30 3,136,700 -0.49(-1.90%)
Mar 21, 2006 25.94 26.06 25.72 25.79 707,700 -0.20(-0.77%)
Mar 20, 2006 26.15 26.64 25.89 25.99 746,700 -0.06(-0.23%)
Mar 17, 2006 26.57 26.57 25.64 26.05 1,477,300 -0.58(-2.18%)
Mar 16, 2006 26.65 26.88 26.51 26.63 591,700 -0.01(-0.04%)
Mar 15, 2006 26.36 26.73 26.08 26.64 911,000 +0.20(+0.76%)
Mar 14, 2006 26.76 26.79 26.39 26.44 1,491,100 -0.47(-1.75%)
Mar 13, 2006 27.30 27.54 26.91 26.91 583,200 -0.46(-1.68%)
Mar 10, 2006 27.08 27.37 26.95 27.37 1,076,100 +0.44(+1.63%)
Mar 09, 2006 27.19 27.35 26.91 26.93 845,800 -0.31(-1.14%)
Mar 08, 2006 27.46 27.50 27.17 27.24 942,700 -0.28(-1.02%)
Mar 07, 2006 27.45 27.69 27.36 27.52 661,000 -0.03(-0.11%)
Mar 06, 2006 27.93 28.03 27.46 27.55 711,500 -0.47(-1.68%)
Mar 03, 2006 27.98 28.28 27.79 28.02 487,600 -0.18(-0.64%)
Mar 02, 2006 28.05 28.26 27.72 28.20 672,300 -0.08(-0.28%)
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.