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 (%)
May 28, 2004 46.77 47.00 46.57 46.63 408,100 +0.01(+0.02%)
May 27, 2004 46.50 46.90 46.40 46.62 403,500 +0.06(+0.13%)
May 26, 2004 46.40 46.63 46.11 46.56 356,400 +0.02(+0.04%)
May 25, 2004 46.20 46.54 45.80 46.54 667,600 +0.34(+0.74%)
May 24, 2004 46.45 46.56 46.08 46.20 441,600 -0.21(-0.45%)
May 21, 2004 46.50 46.54 46.28 46.41 476,200 +0.03(+0.06%)
May 20, 2004 46.25 46.46 46.10 46.38 395,900 +0.14(+0.30%)
May 19, 2004 46.62 46.93 46.14 46.24 781,500 -0.15(-0.32%)
May 18, 2004 46.10 46.90 46.06 46.39 578,400 +0.62(+1.35%)
May 17, 2004 46.10 46.32 45.75 45.77 446,300 -0.66(-1.42%)
May 14, 2004 46.52 46.65 46.03 46.43 414,900 -0.21(-0.45%)
May 13, 2004 46.45 46.99 46.10 46.64 1,104,000 +0.89(+1.95%)
May 12, 2004 45.53 45.94 45.30 45.75 1,192,500 +0.13(+0.28%)
May 11, 2004 45.35 45.69 44.99 45.62 972,300 +0.51(+1.13%)
May 10, 2004 45.23 45.36 44.90 45.11 600,600 -0.11(-0.24%)
May 07, 2004 45.45 45.78 45.22 45.22 626,800 -0.41(-0.90%)
May 06, 2004 45.55 45.86 45.28 45.63 515,400 -0.08(-0.18%)
May 05, 2004 45.50 45.85 45.47 45.71 424,100 +0.09(+0.20%)
May 04, 2004 45.73 45.89 45.45 45.62 537,500 +0.04(+0.09%)
May 03, 2004 45.95 46.03 45.44 45.58 708,100 -0.23(-0.50%)
Apr 30, 2004 45.73 46.05 45.66 45.81 641,100 +0.08(+0.17%)
Apr 29, 2004 46.15 46.53 45.63 45.73 659,700 -0.49(-1.06%)
Apr 28, 2004 46.59 46.59 46.07 46.22 942,300 -0.29(-0.62%)
Apr 27, 2004 46.59 46.98 46.49 46.51 853,600 -0.09(-0.19%)
Apr 26, 2004 46.46 46.72 46.41 46.60 518,100 +0.10(+0.22%)
Apr 23, 2004 46.55 46.61 46.32 46.50 281,800 -0.05(-0.11%)
Apr 22, 2004 46.00 46.60 45.97 46.55 1,207,500 +0.44(+0.95%)
Apr 21, 2004 45.90 46.15 45.35 46.11 559,100 +0.27(+0.59%)
Apr 20, 2004 46.50 46.52 45.81 45.84 469,300 -0.50(-1.08%)
Apr 19, 2004 46.50 46.76 46.21 46.34 539,400 +0.01(+0.02%)
Apr 16, 2004 46.33 46.50 46.08 46.33 697,900 -0.17(-0.37%)
Apr 15, 2004 46.90 46.90 46.34 46.50 1,188,700 -0.40(-0.85%)
Apr 14, 2004 46.87 47.42 46.62 46.90 960,000 +0.03(+0.06%)
Apr 13, 2004 47.00 47.37 46.52 46.87 822,000 +0.14(+0.30%)
Apr 12, 2004 47.15 47.37 46.64 46.73 742,000 -0.34(-0.72%)
Apr 08, 2004 47.35 47.35 46.89 47.07 1,136,800 +0.57(+1.23%)
Apr 07, 2004 46.25 46.89 46.16 46.50 1,349,600 +1.05(+2.31%)
Apr 06, 2004 45.45 45.54 45.20 45.45 654,600 -0.17(-0.37%)
Apr 05, 2004 45.82 46.11 45.56 45.62 591,700 -0.17(-0.37%)
Apr 02, 2004 46.25 46.48 45.62 45.79 1,170,000 +0.64(+1.42%)
Apr 01, 2004 44.20 45.35 44.17 45.15 950,700 +0.95(+2.15%)
Mar 31, 2004 43.92 44.26 43.62 44.20 1,023,500 +0.36(+0.82%)
Mar 30, 2004 44.30 44.34 43.58 43.84 1,394,300 -0.41(-0.93%)
Mar 29, 2004 44.10 44.57 43.99 44.25 927,700 +0.28(+0.64%)
Mar 26, 2004 44.27 44.34 43.95 43.97 855,000 -0.43(-0.97%)
Mar 25, 2004 44.16 44.65 44.10 44.40 511,500 +0.39(+0.89%)
Mar 24, 2004 44.52 44.59 43.90 44.01 814,500 -0.44(-0.99%)
Mar 23, 2004 44.65 44.91 44.37 44.45 1,036,800 -0.10(-0.22%)
Mar 22, 2004 45.05 45.17 44.33 44.55 547,300 -0.57(-1.26%)
Mar 19, 2004 45.35 45.45 44.95 45.12 526,900 -0.35(-0.77%)
Mar 18, 2004 45.13 45.49 44.88 45.47 656,400 +0.33(+0.73%)
Mar 17, 2004 45.20 45.50 45.09 45.14 679,500 +0.13(+0.29%)
Mar 16, 2004 44.25 45.29 44.15 45.01 1,545,000 -0.04(-0.09%)
Mar 15, 2004 45.25 45.25 44.90 45.05 773,100 -0.27(-0.60%)
Mar 12, 2004 45.25 45.44 44.80 45.32 589,800 +0.20(+0.44%)
Mar 11, 2004 45.40 45.75 45.05 45.12 593,400 -0.36(-0.79%)
Mar 10, 2004 45.70 46.08 45.45 45.48 750,300 -0.29(-0.63%)
Mar 09, 2004 45.77 46.00 45.57 45.77 602,600 +0.01(+0.02%)
Mar 08, 2004 46.11 46.11 45.67 45.76 509,300 -0.34(-0.74%)
Mar 05, 2004 46.00 46.24 45.90 46.10 876,100 +0.10(+0.22%)
Mar 04, 2004 46.00 46.30 45.96 46.00 555,400 +0.00(+0.00%)
Mar 03, 2004 45.95 46.22 45.87 46.00 508,700 -0.09(-0.20%)
Mar 02, 2004 46.29 46.50 45.98 46.09 783,900 -0.20(-0.43%)
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.