New York Times Company (NY: NYT )

43.04 USD -0.30 (-0.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 23.55 23.63 23.30 23.51 900,800 -0.04(-0.17%)
Mar 29, 2007 23.46 23.63 23.27 23.55 1,075,700 +0.20(+0.86%)
Mar 28, 2007 23.85 23.85 23.25 23.35 1,348,900 -0.57(-2.38%)
Mar 27, 2007 23.47 23.97 23.36 23.92 1,387,600 +0.45(+1.92%)
Mar 26, 2007 23.77 23.88 23.32 23.47 942,908 -0.32(-1.35%)
Mar 23, 2007 23.34 26.58 23.33 23.79 2,021,500 +0.56(+2.41%)
Mar 22, 2007 23.25 23.36 23.01 23.23 1,400,800 -0.09(-0.39%)
Mar 21, 2007 23.81 23.81 22.93 23.32 3,040,510 -0.49(-2.06%)
Mar 20, 2007 23.95 24.10 23.68 23.81 1,191,200 -0.14(-0.58%)
Mar 19, 2007 24.18 24.40 23.90 23.95 1,367,900 +0.02(+0.08%)
Mar 16, 2007 24.50 24.51 23.86 23.93 1,559,300 -0.56(-2.29%)
Mar 15, 2007 24.50 24.72 22.42 24.49 2,037,758 +0.03(+0.12%)
Mar 14, 2007 23.73 24.53 23.65 24.46 1,602,710 +0.81(+3.42%)
Mar 13, 2007 23.97 24.43 23.63 23.65 1,267,700 -0.32(-1.33%)
Mar 12, 2007 23.87 24.09 23.85 23.97 867,300 -0.03(-0.13%)
Mar 09, 2007 24.17 24.30 23.87 24.00 889,900 -0.10(-0.41%)
Mar 08, 2007 23.97 24.29 23.85 24.10 733,300 +0.13(+0.54%)
Mar 07, 2007 24.01 24.15 23.86 23.97 1,530,600 -0.16(-0.66%)
Mar 06, 2007 24.27 24.47 23.99 24.13 1,008,900 -0.05(-0.21%)
Mar 05, 2007 24.60 24.83 24.18 24.18 1,051,800 -0.47(-1.91%)
Mar 02, 2007 24.90 24.90 24.50 24.65 916,300 -0.32(-1.28%)
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.