New York Times Company (NY: NYT )

40.71 USD +0.39 (+0.97%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 22.91 22.92 22.51 22.52 1,075,700 -0.35(-1.53%)
Aug 30, 2006 22.50 22.92 22.33 22.87 1,866,800 +0.41(+1.83%)
Aug 29, 2006 22.12 22.50 22.04 22.46 1,178,500 +0.39(+1.77%)
Aug 28, 2006 22.06 22.17 21.90 22.07 698,100 -0.07(-0.32%)
Aug 25, 2006 22.14 22.20 22.01 22.14 2,315,400 -0.09(-0.40%)
Aug 24, 2006 22.18 22.43 22.00 22.23 1,500,700 +0.06(+0.27%)
Aug 23, 2006 21.62 22.25 21.61 22.17 1,964,500 +0.53(+2.45%)
Aug 22, 2006 21.81 21.87 21.61 21.64 671,100 -0.28(-1.28%)
Aug 21, 2006 22.19 22.20 21.88 21.92 788,300 +0.03(+0.14%)
Aug 18, 2006 21.65 21.93 21.59 21.89 1,106,600 +0.31(+1.44%)
Aug 17, 2006 21.76 21.85 21.54 21.58 1,764,400 -0.26(-1.19%)
Aug 16, 2006 22.25 22.25 21.58 21.84 3,333,800 -0.31(-1.40%)
Aug 15, 2006 22.20 22.50 22.09 22.15 1,233,800 -0.28(-1.25%)
Aug 14, 2006 22.54 22.60 22.30 22.43 742,700 -0.08(-0.36%)
Aug 11, 2006 22.48 22.60 22.30 22.51 847,400 +0.03(+0.13%)
Aug 10, 2006 22.04 22.49 22.03 22.48 956,800 +0.36(+1.63%)
Aug 09, 2006 22.12 22.27 22.03 22.12 829,800 +0.09(+0.41%)
Aug 08, 2006 22.16 22.25 22.00 22.03 557,700 -0.07(-0.32%)
Aug 07, 2006 22.40 22.43 21.99 22.10 852,700 -0.38(-1.69%)
Aug 04, 2006 22.29 22.54 22.20 22.48 951,800 +0.29(+1.31%)
Aug 03, 2006 21.94 22.21 21.81 22.19 1,143,400 +0.07(+0.32%)
Aug 02, 2006 22.20 22.25 21.93 22.12 859,300 -0.16(-0.72%)
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.