New York Times Company (NY: NYT )

41.46 USD +0.76 (+1.87%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.42 25.75 25.23 25.40 621,700 -0.04(-0.16%)
Jun 28, 2007 25.50 25.68 25.42 25.44 469,400 -0.23(-0.90%)
Jun 27, 2007 25.62 25.79 25.46 25.67 754,616 +0.05(+0.20%)
Jun 26, 2007 25.63 26.13 25.61 25.62 1,364,604 -0.01(-0.04%)
Jun 25, 2007 25.45 25.84 25.45 25.63 866,900 +0.18(+0.71%)
Jun 22, 2007 25.62 25.62 25.40 25.45 1,436,300 -0.32(-1.24%)
Jun 21, 2007 25.80 26.09 25.47 25.77 957,500 +0.30(+1.18%)
Jun 20, 2007 25.74 25.78 25.47 25.47 1,068,400 -0.26(-1.01%)
Jun 19, 2007 26.00 26.09 25.47 25.73 1,111,500 -0.10(-0.39%)
Jun 18, 2007 25.90 25.97 25.71 25.83 1,154,600 -0.07(-0.27%)
Jun 15, 2007 26.02 26.08 25.73 25.90 1,348,700 +0.02(+0.08%)
Jun 14, 2007 26.41 26.46 25.71 25.88 1,948,300 -0.56(-2.12%)
Jun 13, 2007 26.35 26.44 26.11 26.44 1,103,800 +0.19(+0.72%)
Jun 12, 2007 26.32 26.40 26.12 26.25 1,283,500 -0.26(-0.98%)
Jun 11, 2007 26.55 26.83 26.15 26.51 1,411,800 -0.04(-0.15%)
Jun 08, 2007 26.23 26.75 26.04 26.55 1,400,190 +0.50(+1.92%)
Jun 07, 2007 25.91 26.29 25.83 26.05 1,181,200 +0.04(+0.15%)
Jun 06, 2007 26.15 26.15 25.79 26.01 1,385,200 -0.31(-1.18%)
Jun 05, 2007 26.00 26.50 25.78 26.32 1,268,600 +0.36(+1.39%)
Jun 04, 2007 26.20 26.87 25.91 25.96 2,521,900 -0.11(-0.42%)
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.