New York Times Company (NY: NYT )

40.34 USD -1.23 (-2.96%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 43.75 43.90 43.10 43.15 1,248,500 -1.07(-2.42%)
Mar 28, 2003 44.80 44.80 43.95 44.22 1,003,700 -0.58(-1.29%)
Mar 27, 2003 44.70 45.15 44.28 44.80 777,700 -0.36(-0.80%)
Mar 26, 2003 46.04 46.04 44.43 45.16 1,030,300 -0.88(-1.91%)
Mar 25, 2003 45.64 46.55 45.32 46.04 578,000 +0.40(+0.88%)
Mar 24, 2003 47.25 47.25 45.56 45.64 577,600 -1.61(-3.41%)
Mar 21, 2003 46.20 47.49 45.95 47.25 983,900 +1.54(+3.37%)
Mar 20, 2003 45.55 45.84 44.72 45.71 818,400 +0.16(+0.35%)
Mar 19, 2003 45.37 45.65 44.94 45.55 770,000 +0.19(+0.42%)
Mar 18, 2003 46.41 46.71 45.08 45.36 1,050,200 -1.04(-2.24%)
Mar 17, 2003 45.20 46.74 44.95 46.40 1,098,300 +1.05(+2.32%)
Mar 14, 2003 45.91 46.04 45.12 45.35 949,800 -0.55(-1.20%)
Mar 13, 2003 44.50 46.07 44.34 45.90 626,800 +1.93(+4.39%)
Mar 12, 2003 43.81 44.02 43.34 43.97 926,700 +0.22(+0.50%)
Mar 11, 2003 44.23 44.45 43.68 43.75 697,500 -0.46(-1.04%)
Mar 10, 2003 45.05 45.10 44.18 44.21 625,300 -0.97(-2.15%)
Mar 07, 2003 44.25 45.26 44.20 45.18 453,100 +0.55(+1.23%)
Mar 06, 2003 44.48 45.00 44.26 44.63 756,800 +0.16(+0.36%)
Mar 05, 2003 43.25 44.56 43.25 44.47 967,200 +0.38(+0.86%)
Mar 04, 2003 45.53 45.54 44.07 44.09 792,700 -1.47(-3.23%)
Mar 03, 2003 46.55 47.00 45.46 45.56 848,200 -0.90(-1.94%)
Feb 28, 2003 46.10 46.50 45.94 46.46 397,800 +0.56(+1.22%)
Feb 27, 2003 45.65 46.13 45.30 45.90 548,600 +0.50(+1.10%)
Feb 26, 2003 46.08 46.33 45.32 45.40 401,100 -0.72(-1.56%)
Feb 25, 2003 45.15 46.28 44.85 46.12 838,600 +0.83(+1.83%)
Feb 24, 2003 46.52 46.58 45.25 45.29 359,400 -1.38(-2.96%)
Feb 21, 2003 45.60 46.89 45.43 46.67 675,200 +1.32(+2.91%)
Feb 20, 2003 45.68 45.99 45.33 45.35 407,700 -0.33(-0.72%)
Feb 19, 2003 46.05 46.13 45.33 45.68 344,200 -0.45(-0.98%)
Feb 18, 2003 45.70 46.26 45.67 46.13 428,600 +0.65(+1.43%)
Feb 14, 2003 44.75 45.50 44.59 45.48 531,900 +0.82(+1.84%)
Feb 13, 2003 45.92 45.97 44.27 44.66 1,015,800 -1.28(-2.79%)
Feb 12, 2003 46.60 46.76 45.61 45.94 574,800 -0.66(-1.42%)
Feb 11, 2003 47.05 47.23 46.32 46.60 499,900 -0.31(-0.66%)
Feb 10, 2003 46.50 47.28 46.32 46.91 551,400 +0.03(+0.06%)
Feb 07, 2003 47.46 47.66 46.82 46.88 543,900 -0.45(-0.95%)
Feb 06, 2003 47.57 47.97 47.06 47.33 697,900 -0.34(-0.71%)
Feb 05, 2003 48.19 48.68 47.44 47.67 606,400 -0.52(-1.08%)
Feb 04, 2003 48.46 48.67 47.86 48.19 698,800 -0.57(-1.17%)
Feb 03, 2003 48.84 49.00 48.46 48.76 1,229,000 -0.08(-0.16%)
Jan 31, 2003 47.64 48.92 47.55 48.84 1,536,000 +1.19(+2.50%)
Jan 30, 2003 47.75 47.78 47.15 47.65 1,830,900 +0.55(+1.17%)
Jan 29, 2003 46.75 47.48 46.44 47.10 2,093,600 +0.03(+0.06%)
Jan 28, 2003 46.41 47.12 45.94 47.07 1,081,600 +0.67(+1.44%)
Jan 27, 2003 46.88 46.94 46.27 46.40 1,199,100 -0.47(-1.00%)
Jan 24, 2003 46.95 46.95 46.40 46.87 745,100 -0.03(-0.06%)
Jan 23, 2003 46.70 46.95 46.48 46.90 1,104,800 +1.36(+2.99%)
Jan 22, 2003 45.30 46.00 45.09 45.54 396,000 +0.08(+0.18%)
Jan 21, 2003 45.75 46.18 45.34 45.46 599,100 -0.22(-0.48%)
Jan 17, 2003 46.20 46.31 45.51 45.68 417,300 -0.54(-1.17%)
Jan 16, 2003 46.45 46.50 45.90 46.22 470,300 +0.05(+0.11%)
Jan 15, 2003 46.82 46.82 46.04 46.17 516,000 -0.65(-1.39%)
Jan 14, 2003 46.90 46.90 46.30 46.82 448,300 -0.08(-0.17%)
Jan 13, 2003 47.40 47.51 46.73 46.90 491,800 -0.41(-0.87%)
Jan 10, 2003 47.31 47.43 46.85 47.31 450,700 -0.20(-0.42%)
Jan 09, 2003 46.35 47.51 46.35 47.51 404,200 +1.09(+2.35%)
Jan 08, 2003 47.20 47.30 46.28 46.42 448,100 -0.74(-1.57%)
Jan 07, 2003 47.70 47.71 47.06 47.16 540,600 -0.75(-1.57%)
Jan 06, 2003 46.70 48.00 46.70 47.91 574,300 +1.01(+2.15%)
Jan 03, 2003 47.10 47.15 46.54 46.90 302,700 -0.22(-0.47%)
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.