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 (%)
May 31, 2005 31.46 31.54 31.34 31.37 761,200 -0.23(-0.73%)
May 27, 2005 31.67 31.71 31.48 31.60 1,003,300 -0.04(-0.13%)
May 26, 2005 31.51 31.74 31.42 31.64 1,516,800 -0.26(-0.82%)
May 25, 2005 32.30 32.46 31.78 31.90 1,410,000 -0.62(-1.91%)
May 24, 2005 32.60 32.75 32.04 32.52 1,077,300 -0.40(-1.22%)
May 23, 2005 32.83 33.08 32.70 32.92 737,700 +0.12(+0.37%)
May 20, 2005 33.23 33.30 32.76 32.80 667,200 -0.38(-1.15%)
May 19, 2005 33.29 33.55 33.10 33.18 586,700 -0.11(-0.33%)
May 18, 2005 33.60 33.93 33.17 33.29 910,800 -0.24(-0.72%)
May 17, 2005 32.77 33.65 32.60 33.53 1,397,500 +0.61(+1.85%)
May 16, 2005 32.67 32.99 32.60 32.92 529,700 +0.20(+0.61%)
May 13, 2005 32.75 32.85 32.34 32.72 558,100 +0.03(+0.09%)
May 12, 2005 31.58 33.22 31.58 32.69 650,100 +0.24(+0.74%)
May 11, 2005 33.25 33.25 32.39 32.45 1,040,800 -0.67(-2.02%)
May 10, 2005 33.05 33.27 33.01 33.12 576,600 -0.18(-0.54%)
May 09, 2005 33.22 33.46 33.17 33.30 629,800 -0.03(-0.09%)
May 06, 2005 33.65 33.68 33.15 33.33 480,400 -0.07(-0.21%)
May 05, 2005 33.37 33.52 33.17 33.40 583,700 +0.03(+0.09%)
May 04, 2005 33.15 33.48 32.92 33.37 963,000 +0.42(+1.27%)
May 03, 2005 32.94 33.10 32.68 32.95 930,500 -0.20(-0.60%)
May 02, 2005 33.45 33.53 33.00 33.15 617,500 -0.21(-0.63%)
Apr 29, 2005 32.93 33.55 32.89 33.36 1,377,000 +0.52(+1.58%)
Apr 28, 2005 33.07 33.07 32.78 32.84 552,500 -0.24(-0.73%)
Apr 27, 2005 32.94 33.30 32.55 33.08 665,400 +0.15(+0.46%)
Apr 26, 2005 32.86 33.10 32.68 32.93 591,600 +0.07(+0.21%)
Apr 25, 2005 32.95 32.95 32.66 32.86 981,200 +0.14(+0.43%)
Apr 22, 2005 33.18 33.23 32.38 32.72 520,600 -0.41(-1.24%)
Apr 21, 2005 33.35 33.40 32.77 33.13 1,318,200 -0.02(-0.06%)
Apr 20, 2005 33.35 33.45 33.04 33.15 731,300 -0.31(-0.93%)
Apr 19, 2005 33.94 33.97 33.25 33.46 931,300 -0.44(-1.30%)
Apr 18, 2005 34.09 34.10 33.80 33.90 1,373,300 -0.10(-0.29%)
Apr 15, 2005 35.05 35.05 33.44 34.00 2,395,100 -1.05(-3.00%)
Apr 14, 2005 35.53 35.88 34.90 35.05 987,900 -0.50(-1.41%)
Apr 13, 2005 35.72 35.84 35.50 35.55 790,000 -0.12(-0.34%)
Apr 12, 2005 35.62 35.78 35.36 35.67 980,300 -0.03(-0.08%)
Apr 11, 2005 35.57 35.87 35.52 35.70 995,000 +0.13(+0.37%)
Apr 08, 2005 35.86 35.88 35.46 35.57 715,500 -0.21(-0.59%)
Apr 07, 2005 35.80 35.92 35.58 35.78 884,200 +0.11(+0.31%)
Apr 06, 2005 35.77 35.78 35.60 35.67 910,200 -0.10(-0.28%)
Apr 05, 2005 35.80 36.04 35.74 35.77 757,900 -0.03(-0.08%)
Apr 04, 2005 35.90 35.96 35.57 35.80 827,100 -0.20(-0.56%)
Apr 01, 2005 36.58 36.58 35.79 36.00 988,600 -0.58(-1.59%)
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.