New York Times Company (NY: NYT )

42.91 USD +0.33 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 47.29 48.27 47.20 47.86 538,700 +0.00(+0.00%)
Mar 28, 2002 47.29 48.27 47.20 47.86 538,700 +0.57(+1.21%)
Mar 27, 2002 47.50 47.66 47.20 47.29 442,800 -0.21(-0.44%)
Mar 26, 2002 47.85 48.30 47.46 47.50 401,800 -0.33(-0.69%)
Mar 25, 2002 47.60 48.55 47.50 47.83 400,800 +0.06(+0.13%)
Mar 22, 2002 47.61 48.14 47.31 47.77 481,600 +0.27(+0.57%)
Mar 21, 2002 47.95 48.20 47.36 47.50 411,500 -0.45(-0.94%)
Mar 20, 2002 48.65 48.65 47.81 47.95 1,010,000 -0.56(-1.15%)
Mar 19, 2002 48.07 48.75 48.00 48.51 630,000 +0.44(+0.92%)
Mar 18, 2002 48.00 48.49 47.85 48.07 506,300 -0.02(-0.04%)
Mar 15, 2002 46.60 48.50 46.08 48.09 1,119,700 +1.48(+3.18%)
Mar 14, 2002 46.97 47.00 46.61 46.61 375,400 -0.16(-0.34%)
Mar 13, 2002 46.98 47.00 46.65 46.77 242,500 -0.15(-0.32%)
Mar 12, 2002 46.93 47.10 46.76 46.92 290,200 -0.21(-0.45%)
Mar 11, 2002 47.00 47.48 46.60 47.13 424,300 +0.18(+0.38%)
Mar 08, 2002 47.15 47.49 46.87 46.95 431,700 +0.16(+0.34%)
Mar 07, 2002 47.00 47.06 46.35 46.79 629,600 +0.15(+0.32%)
Mar 06, 2002 45.95 47.15 45.85 46.64 10,000 +0.83(+1.81%)
Mar 05, 2002 45.41 46.45 45.10 45.81 556,900 +0.41(+0.90%)
Mar 04, 2002 44.75 45.51 44.75 45.40 704,400 +0.75(+1.68%)
Mar 01, 2002 44.10 44.76 44.10 44.65 492,500 +0.75(+1.71%)
Feb 28, 2002 43.64 44.17 43.64 43.90 610,300 +0.27(+0.62%)
Feb 27, 2002 43.98 44.50 43.59 43.63 347,800 -0.48(-1.09%)
Feb 26, 2002 44.25 44.95 44.05 44.11 469,500 -0.19(-0.43%)
Feb 25, 2002 43.60 44.49 43.12 44.30 717,700 +0.00(+0.00%)
Feb 22, 2002 44.05 44.47 43.77 44.30 388,000 +0.10(+0.23%)
Feb 21, 2002 45.15 45.16 43.30 44.20 1,375,700 -2.20(-4.74%)
Feb 20, 2002 44.75 46.51 44.46 46.40 699,000 +1.33(+2.95%)
Feb 19, 2002 45.10 45.47 44.75 45.07 450,700 +0.14(+0.31%)
Feb 18, 2002 45.20 45.56 44.87 44.93 328,700 +0.00(+0.00%)
Feb 15, 2002 45.20 45.56 44.87 44.93 328,700 -0.21(-0.47%)
Feb 14, 2002 44.45 45.48 44.45 45.14 632,200 +0.54(+1.21%)
Feb 13, 2002 43.80 45.49 43.80 44.60 367,300 +0.55(+1.25%)
Feb 12, 2002 44.75 44.76 43.80 44.05 591,600 -0.94(-2.09%)
Feb 11, 2002 44.16 45.03 44.00 44.99 532,200 +0.84(+1.90%)
Feb 08, 2002 43.50 44.25 43.49 44.15 396,100 +0.78(+1.80%)
Feb 07, 2002 42.75 43.66 42.75 43.37 724,600 +0.79(+1.86%)
Feb 06, 2002 42.05 42.85 42.05 42.58 732,600 +0.67(+1.60%)
Feb 05, 2002 41.66 42.10 41.50 41.91 829,200 +0.25(+0.60%)
Feb 04, 2002 41.95 42.05 41.35 41.66 1,093,800 -0.19(-0.45%)
Feb 01, 2002 42.10 42.16 41.71 41.85 663,500 -0.28(-0.66%)
Jan 31, 2002 42.10 42.20 41.55 42.13 510,000 +0.24(+0.57%)
Jan 30, 2002 42.40 42.44 41.50 41.89 623,800 -0.26(-0.62%)
Jan 29, 2002 43.15 43.35 42.05 42.15 1,536,100 -1.00(-2.32%)
Jan 28, 2002 43.25 43.25 42.55 43.15 389,600 +0.26(+0.61%)
Jan 25, 2002 42.80 43.40 42.58 42.89 566,300 -0.40(-0.92%)
Jan 24, 2002 43.15 43.87 43.00 43.29 356,000 +0.19(+0.44%)
Jan 23, 2002 43.81 43.96 43.05 43.10 374,400 -0.57(-1.31%)
Jan 22, 2002 43.62 43.99 43.45 43.67 408,300 +0.15(+0.34%)
Jan 21, 2002 43.40 43.78 43.33 43.52 321,200 +0.00(+0.00%)
Jan 18, 2002 43.40 43.78 43.33 43.52 321,200 +0.06(+0.14%)
Jan 17, 2002 43.81 43.90 43.40 43.46 429,100 -0.34(-0.78%)
Jan 16, 2002 44.25 44.25 43.80 43.80 544,600 -0.80(-1.79%)
Jan 15, 2002 43.80 44.95 43.71 44.60 475,800 +0.97(+2.22%)
Jan 14, 2002 43.30 43.73 43.20 43.63 439,800 -0.07(-0.16%)
Jan 11, 2002 43.65 43.98 43.40 43.70 540,900 +0.12(+0.28%)
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.