New York Times Company (NY: NYT )

41.46 USD -0.39 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 38.84 39.13 38.80 39.10 690,500 +0.26(+0.67%)
Sep 29, 2004 38.80 38.96 38.47 38.84 903,500 -0.11(-0.28%)
Sep 28, 2004 38.92 38.98 38.76 38.95 702,600 +0.23(+0.59%)
Sep 27, 2004 39.03 39.13 38.64 38.72 543,600 -0.31(-0.79%)
Sep 24, 2004 39.20 39.24 39.01 39.03 439,000 -0.16(-0.41%)
Sep 23, 2004 39.52 39.52 38.74 39.19 914,800 -0.33(-0.84%)
Sep 22, 2004 39.87 40.01 39.50 39.52 742,200 -0.33(-0.83%)
Sep 21, 2004 39.72 40.16 39.56 39.85 795,200 -0.31(-0.77%)
Sep 20, 2004 40.00 40.30 39.95 40.16 988,200 -0.64(-1.57%)
Sep 17, 2004 40.70 40.96 40.44 40.80 774,000 -0.08(-0.20%)
Sep 16, 2004 40.68 41.00 40.65 40.88 313,500 +0.21(+0.52%)
Sep 15, 2004 41.03 41.03 40.63 40.67 312,500 -0.36(-0.88%)
Sep 14, 2004 41.00 41.15 40.92 41.03 359,500 +0.03(+0.07%)
Sep 13, 2004 40.95 41.01 40.54 41.00 533,900 +0.11(+0.27%)
Sep 10, 2004 40.80 40.91 40.61 40.89 450,800 +0.12(+0.29%)
Sep 09, 2004 40.87 41.11 40.65 40.77 468,500 -0.18(-0.44%)
Sep 08, 2004 41.11 41.16 40.72 40.95 711,300 -0.15(-0.36%)
Sep 07, 2004 41.20 41.33 40.99 41.10 351,000 +0.06(+0.15%)
Sep 03, 2004 41.05 41.23 41.01 41.04 370,900 +0.06(+0.15%)
Sep 02, 2004 40.86 41.02 40.73 40.98 356,400 +0.12(+0.29%)
Sep 01, 2004 40.70 40.99 40.68 40.86 386,600 +0.24(+0.59%)
Aug 31, 2004 40.65 40.97 40.47 40.62 494,800 -0.04(-0.10%)
Aug 30, 2004 40.82 40.88 40.59 40.66 492,200 -0.32(-0.78%)
Aug 27, 2004 41.00 41.11 40.90 40.98 425,100 +0.02(+0.05%)
Aug 26, 2004 41.05 41.15 40.86 40.96 639,900 -0.03(-0.07%)
Aug 25, 2004 41.33 41.33 40.92 40.99 667,300 -0.19(-0.46%)
Aug 24, 2004 41.64 41.68 41.08 41.18 538,900 -0.40(-0.96%)
Aug 23, 2004 41.90 41.94 41.50 41.58 308,200 -0.24(-0.57%)
Aug 20, 2004 42.01 42.12 41.57 41.82 637,500 -0.24(-0.57%)
Aug 19, 2004 42.22 42.27 41.85 42.06 388,400 -0.18(-0.43%)
Aug 18, 2004 41.95 42.55 41.92 42.24 689,200 +0.23(+0.55%)
Aug 17, 2004 41.81 42.22 41.74 42.01 301,300 +0.21(+0.50%)
Aug 16, 2004 41.31 41.91 41.23 41.80 344,400 +0.49(+1.19%)
Aug 13, 2004 41.38 41.48 41.15 41.31 434,200 -0.10(-0.24%)
Aug 12, 2004 41.47 41.50 41.21 41.41 711,100 -0.06(-0.14%)
Aug 11, 2004 41.05 41.56 40.91 41.47 500,800 +0.28(+0.68%)
Aug 10, 2004 41.10 41.19 40.92 41.19 365,400 +0.23(+0.56%)
Aug 09, 2004 41.00 41.09 40.77 40.96 501,900 +0.14(+0.34%)
Aug 06, 2004 41.12 41.12 40.25 40.82 1,030,200 -0.50(-1.21%)
Aug 05, 2004 41.54 42.04 41.20 41.32 497,600 -0.30(-0.72%)
Aug 04, 2004 41.68 41.83 41.47 41.62 388,500 -0.19(-0.45%)
Aug 03, 2004 41.81 41.99 41.51 41.81 472,000 -0.14(-0.33%)
Aug 02, 2004 41.61 42.10 41.26 41.95 366,600 +0.35(+0.84%)
Jul 30, 2004 41.85 41.85 41.37 41.60 453,200 -0.15(-0.36%)
Jul 29, 2004 41.73 42.00 41.65 41.75 676,200 +0.05(+0.12%)
Jul 28, 2004 41.73 41.76 41.30 41.70 443,200 -0.03(-0.07%)
Jul 27, 2004 41.50 42.06 41.50 41.73 732,500 +0.29(+0.70%)
Jul 26, 2004 41.73 41.73 41.12 41.44 849,400 -0.20(-0.48%)
Jul 23, 2004 41.97 42.19 41.46 41.64 853,800 -0.28(-0.67%)
Jul 22, 2004 42.13 42.13 41.77 41.92 658,300 -0.18(-0.43%)
Jul 21, 2004 42.42 42.65 42.08 42.10 609,400 -0.31(-0.73%)
Jul 20, 2004 42.40 42.50 42.15 42.41 527,100 +0.02(+0.05%)
Jul 19, 2004 42.46 42.83 42.25 42.39 541,000 -0.10(-0.24%)
Jul 16, 2004 42.75 42.84 42.37 42.49 731,100 -0.03(-0.07%)
Jul 15, 2004 42.25 42.63 41.88 42.52 1,268,800 -0.48(-1.12%)
Jul 14, 2004 44.05 44.05 42.62 43.00 1,867,300 -1.05(-2.38%)
Jul 13, 2004 44.00 44.21 43.81 44.05 731,700 +0.29(+0.66%)
Jul 12, 2004 43.80 43.95 43.20 43.76 637,100 -0.08(-0.18%)
Jul 09, 2004 43.93 44.05 43.72 43.84 501,400 +0.06(+0.14%)
Jul 08, 2004 44.00 44.15 43.72 43.78 893,500 -0.34(-0.77%)
Jul 07, 2004 44.20 44.25 43.40 44.12 1,746,600 -0.13(-0.29%)
Jul 06, 2004 44.43 44.54 44.20 44.25 582,300 -0.21(-0.47%)
Jul 02, 2004 44.53 44.64 44.31 44.46 713,100 -0.07(-0.16%)
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.