New York Times Company (NY: NYT )

47.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 36.38 36.72 36.21 36.58 1,194,900 +0.16(+0.44%)
Mar 30, 2005 36.00 36.42 35.87 36.42 1,278,400 +0.41(+1.14%)
Mar 29, 2005 35.80 36.22 35.61 36.01 1,685,400 +0.21(+0.59%)
Mar 28, 2005 35.55 35.94 35.50 35.80 743,100 +0.24(+0.67%)
Mar 24, 2005 35.81 35.85 35.40 35.56 680,400 -0.20(-0.56%)
Mar 23, 2005 35.71 35.90 35.45 35.76 1,074,700 +0.07(+0.20%)
Mar 22, 2005 36.18 36.23 35.62 35.69 580,500 -0.34(-0.94%)
Mar 21, 2005 36.32 36.32 35.85 36.03 448,900 -0.17(-0.47%)
Mar 18, 2005 36.28 36.47 36.15 36.20 1,439,600 -0.04(-0.11%)
Mar 17, 2005 36.29 36.43 36.13 36.24 852,100 -0.02(-0.06%)
Mar 16, 2005 36.63 36.74 36.22 36.26 972,200 -0.49(-1.33%)
Mar 15, 2005 36.80 37.00 36.65 36.75 1,241,500 +0.15(+0.41%)
Mar 14, 2005 36.29 37.25 36.25 36.60 1,304,900 +0.39(+1.08%)
Mar 11, 2005 36.30 36.40 36.16 36.21 837,200 -0.13(-0.36%)
Mar 10, 2005 36.13 36.45 36.13 36.34 911,400 +0.21(+0.58%)
Mar 09, 2005 36.39 36.48 36.04 36.13 801,800 -0.26(-0.71%)
Mar 08, 2005 36.50 36.50 36.28 36.39 1,191,100 -0.11(-0.30%)
Mar 07, 2005 36.60 36.67 36.30 36.50 942,700 -0.10(-0.27%)
Mar 04, 2005 36.25 36.83 36.22 36.60 944,600 +0.36(+0.99%)
Mar 03, 2005 37.00 37.01 35.88 36.24 1,115,000 -0.77(-2.08%)
Mar 02, 2005 36.80 37.05 36.51 37.01 821,100 +0.12(+0.33%)
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.