New York Times Company (NY: NYT )

43.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 43.59 43.60 43.33 43.46 507,200 -0.18(-0.41%)
Sep 29, 2003 43.68 43.83 43.60 43.64 452,900 -0.04(-0.09%)
Sep 26, 2003 44.14 44.27 43.52 43.68 507,300 -0.46(-1.04%)
Sep 25, 2003 44.74 45.27 44.14 44.14 1,224,900 +0.79(+1.82%)
Sep 24, 2003 43.75 43.86 43.35 43.35 875,900 -0.29(-0.66%)
Sep 23, 2003 43.37 43.79 43.30 43.64 381,600 +0.27(+0.62%)
Sep 22, 2003 43.60 43.61 43.16 43.37 473,600 -0.53(-1.21%)
Sep 19, 2003 43.36 43.88 43.36 43.90 751,500 +0.55(+1.27%)
Sep 18, 2003 43.10 43.46 42.90 43.35 1,062,500 +0.48(+1.12%)
Sep 17, 2003 44.52 43.49 42.28 42.87 3,445,900 -1.65(-3.71%)
Sep 16, 2003 43.85 44.57 44.02 44.52 611,400 +0.67(+1.53%)
Sep 15, 2003 44.27 44.47 43.70 43.85 338,100 -0.52(-1.17%)
Sep 12, 2003 44.68 44.72 43.84 44.37 784,200 -0.49(-1.09%)
Sep 11, 2003 44.83 45.34 44.70 44.86 561,300 +0.48(+1.08%)
Sep 10, 2003 45.01 45.04 44.09 44.38 567,100 -0.62(-1.38%)
Sep 09, 2003 45.30 45.46 44.89 45.00 472,800 -0.41(-0.90%)
Sep 08, 2003 44.70 45.41 44.70 45.41 585,000 +0.75(+1.68%)
Sep 05, 2003 45.50 45.55 44.36 44.66 578,900 -0.83(-1.82%)
Sep 04, 2003 45.39 45.65 45.28 45.49 599,200 +0.10(+0.22%)
Sep 03, 2003 45.32 45.39 45.07 45.39 960,800 +0.36(+0.80%)
Sep 02, 2003 44.78 45.05 44.25 45.03 858,500 +0.64(+1.44%)
Aug 29, 2003 43.39 44.43 43.38 44.39 512,000 +1.00(+2.30%)
Aug 28, 2003 43.16 43.44 42.96 43.39 524,700 +0.09(+0.21%)
Aug 27, 2003 43.46 43.49 43.20 43.30 663,900 -0.26(-0.60%)
Aug 26, 2003 43.73 43.79 43.25 43.56 690,900 -0.42(-0.95%)
Aug 25, 2003 44.31 44.46 43.81 43.98 360,800 -0.38(-0.86%)
Aug 22, 2003 44.70 44.80 44.30 44.36 650,800 -0.17(-0.38%)
Aug 21, 2003 44.50 44.69 44.20 44.53 489,800 -0.01(-0.02%)
Aug 20, 2003 44.52 44.70 44.41 44.54 281,700 -0.21(-0.47%)
Aug 19, 2003 44.66 44.93 44.47 44.75 622,700 +0.10(+0.22%)
Aug 18, 2003 44.79 45.00 44.53 44.65 441,400 -0.14(-0.31%)
Aug 15, 2003 44.89 44.89 44.55 44.79 148,200 +0.01(+0.02%)
Aug 14, 2003 44.45 44.79 44.31 44.78 444,800 +0.32(+0.72%)
Aug 13, 2003 44.50 44.63 44.37 44.46 519,200 +0.16(+0.36%)
Aug 12, 2003 44.47 44.47 43.91 44.30 527,200 -0.15(-0.34%)
Aug 11, 2003 44.61 44.70 44.30 44.45 481,700 -0.08(-0.18%)
Aug 08, 2003 44.45 44.61 44.20 44.53 541,500 +0.18(+0.41%)
Aug 07, 2003 44.12 44.35 43.92 44.35 759,000 +0.17(+0.38%)
Aug 06, 2003 43.36 44.35 43.29 44.18 937,000 +0.81(+1.87%)
Aug 05, 2003 43.48 43.69 43.17 43.37 566,800 -0.10(-0.23%)
Aug 04, 2003 44.37 44.37 43.00 43.47 1,027,100 -0.69(-1.56%)
Aug 01, 2003 44.52 44.65 44.04 44.16 468,600 -0.44(-0.99%)
Jul 31, 2003 44.75 45.00 44.40 44.60 685,400 +0.25(+0.56%)
Jul 30, 2003 44.35 44.98 44.27 44.35 503,100 -0.01(-0.02%)
Jul 29, 2003 44.70 44.85 43.84 44.36 1,172,400 -0.39(-0.87%)
Jul 28, 2003 45.20 45.23 44.54 44.75 536,800 -0.41(-0.91%)
Jul 25, 2003 44.89 45.20 44.82 45.16 844,000 +0.27(+0.60%)
Jul 24, 2003 45.00 45.48 44.85 44.89 857,300 -0.11(-0.24%)
Jul 23, 2003 45.65 45.67 44.97 45.00 536,300 -0.54(-1.19%)
Jul 22, 2003 45.40 45.80 45.14 45.54 1,187,000 +0.49(+1.09%)
Jul 21, 2003 45.00 45.25 44.94 45.05 899,300 +0.05(+0.11%)
Jul 18, 2003 44.98 45.13 44.82 45.00 675,300 +0.35(+0.78%)
Jul 17, 2003 44.50 44.90 44.43 44.65 1,034,400 +0.08(+0.18%)
Jul 16, 2003 44.50 44.87 44.28 44.57 703,900 +0.12(+0.27%)
Jul 15, 2003 44.70 44.73 44.16 44.45 1,527,400 +0.54(+1.23%)
Jul 14, 2003 44.50 44.55 43.77 43.91 1,273,600 -0.15(-0.34%)
Jul 11, 2003 44.03 44.26 43.91 44.06 1,219,500 -0.01(-0.02%)
Jul 10, 2003 44.15 44.30 43.89 44.07 1,088,100 -0.23(-0.52%)
Jul 09, 2003 44.86 45.15 44.23 44.30 1,068,600 -0.68(-1.51%)
Jul 08, 2003 45.10 45.35 44.88 44.98 814,700 -0.27(-0.60%)
Jul 07, 2003 45.50 45.68 45.08 45.25 1,249,400 +0.00(+0.00%)
Jul 03, 2003 45.48 45.69 45.00 45.25 586,100 -0.23(-0.51%)
Jul 02, 2003 45.55 45.70 45.12 45.48 894,900 -0.07(-0.15%)
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.