New York Times Company (NY: NYT )

42.94 USD +0.51 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 31.46 31.79 31.11 31.15 1,095,000 -0.31(-0.99%)
Jun 29, 2005 31.35 31.53 31.20 31.46 763,000 +0.24(+0.77%)
Jun 28, 2005 31.22 31.25 31.06 31.22 537,600 -0.01(-0.03%)
Jun 27, 2005 31.05 31.23 30.95 31.23 665,700 +0.15(+0.48%)
Jun 24, 2005 31.18 31.27 31.06 31.08 998,800 -0.10(-0.32%)
Jun 23, 2005 31.60 31.66 31.07 31.18 1,171,700 -0.72(-2.26%)
Jun 22, 2005 31.95 32.11 31.86 31.90 652,600 -0.03(-0.09%)
Jun 21, 2005 32.09 32.27 31.75 31.93 1,053,700 -0.18(-0.56%)
Jun 20, 2005 32.05 32.30 32.01 32.11 1,057,900 -0.05(-0.16%)
Jun 17, 2005 32.15 32.30 31.97 32.16 2,004,300 +0.01(+0.03%)
Jun 16, 2005 30.53 32.78 30.30 32.15 4,119,400 +1.41(+4.59%)
Jun 15, 2005 31.05 31.08 30.66 30.74 602,800 -0.23(-0.74%)
Jun 14, 2005 31.00 31.04 30.86 30.97 941,600 -0.03(-0.10%)
Jun 13, 2005 30.87 31.20 30.84 31.00 1,033,700 +0.20(+0.65%)
Jun 10, 2005 30.80 30.85 30.61 30.80 950,400 +0.00(+0.00%)
Jun 09, 2005 30.78 30.95 30.62 30.80 901,700 +0.03(+0.10%)
Jun 08, 2005 30.98 31.08 30.77 30.77 729,300 -0.08(-0.26%)
Jun 07, 2005 30.87 31.10 30.79 30.85 628,200 -0.07(-0.23%)
Jun 06, 2005 30.90 31.11 30.83 30.92 789,400 -0.02(-0.06%)
Jun 03, 2005 31.05 31.24 30.89 30.94 579,000 -0.23(-0.74%)
Jun 02, 2005 31.27 31.39 31.05 31.17 856,500 -0.18(-0.57%)
Jun 01, 2005 31.30 31.43 31.17 31.35 1,173,400 -0.02(-0.06%)
May 31, 2005 31.46 31.54 31.34 31.37 761,200 -0.23(-0.73%)
May 27, 2005 31.67 31.71 31.48 31.60 1,003,300 -0.04(-0.13%)
May 26, 2005 31.51 31.74 31.42 31.64 1,516,800 -0.26(-0.82%)
May 25, 2005 32.30 32.46 31.78 31.90 1,410,000 -0.62(-1.91%)
May 24, 2005 32.60 32.75 32.04 32.52 1,077,300 -0.40(-1.22%)
May 23, 2005 32.83 33.08 32.70 32.92 737,700 +0.12(+0.37%)
May 20, 2005 33.23 33.30 32.76 32.80 667,200 -0.38(-1.15%)
May 19, 2005 33.29 33.55 33.10 33.18 586,700 -0.11(-0.33%)
May 18, 2005 33.60 33.93 33.17 33.29 910,800 -0.24(-0.72%)
May 17, 2005 32.77 33.65 32.60 33.53 1,397,500 +0.61(+1.85%)
May 16, 2005 32.67 32.99 32.60 32.92 529,700 +0.20(+0.61%)
May 13, 2005 32.75 32.85 32.34 32.72 558,100 +0.03(+0.09%)
May 12, 2005 31.58 33.22 31.58 32.69 650,100 +0.24(+0.74%)
May 11, 2005 33.25 33.25 32.39 32.45 1,040,800 -0.67(-2.02%)
May 10, 2005 33.05 33.27 33.01 33.12 576,600 -0.18(-0.54%)
May 09, 2005 33.22 33.46 33.17 33.30 629,800 -0.03(-0.09%)
May 06, 2005 33.65 33.68 33.15 33.33 480,400 -0.07(-0.21%)
May 05, 2005 33.37 33.52 33.17 33.40 583,700 +0.03(+0.09%)
May 04, 2005 33.15 33.48 32.92 33.37 963,000 +0.42(+1.27%)
May 03, 2005 32.94 33.10 32.68 32.95 930,500 -0.20(-0.60%)
May 02, 2005 33.45 33.53 33.00 33.15 617,500 -0.21(-0.63%)
Apr 29, 2005 32.93 33.55 32.89 33.36 1,377,000 +0.52(+1.58%)
Apr 28, 2005 33.07 33.07 32.78 32.84 552,500 -0.24(-0.73%)
Apr 27, 2005 32.94 33.30 32.55 33.08 665,400 +0.15(+0.46%)
Apr 26, 2005 32.86 33.10 32.68 32.93 591,600 +0.07(+0.21%)
Apr 25, 2005 32.95 32.95 32.66 32.86 981,200 +0.14(+0.43%)
Apr 22, 2005 33.18 33.23 32.38 32.72 520,600 -0.41(-1.24%)
Apr 21, 2005 33.35 33.40 32.77 33.13 1,318,200 -0.02(-0.06%)
Apr 20, 2005 33.35 33.45 33.04 33.15 731,300 -0.31(-0.93%)
Apr 19, 2005 33.94 33.97 33.25 33.46 931,300 -0.44(-1.30%)
Apr 18, 2005 34.09 34.10 33.80 33.90 1,373,300 -0.10(-0.29%)
Apr 15, 2005 35.05 35.05 33.44 34.00 2,395,100 -1.05(-3.00%)
Apr 14, 2005 35.53 35.88 34.90 35.05 987,900 -0.50(-1.41%)
Apr 13, 2005 35.72 35.84 35.50 35.55 790,000 -0.12(-0.34%)
Apr 12, 2005 35.62 35.78 35.36 35.67 980,300 -0.03(-0.08%)
Apr 11, 2005 35.57 35.87 35.52 35.70 995,000 +0.13(+0.37%)
Apr 08, 2005 35.86 35.88 35.46 35.57 715,500 -0.21(-0.59%)
Apr 07, 2005 35.80 35.92 35.58 35.78 884,200 +0.11(+0.31%)
Apr 06, 2005 35.77 35.78 35.60 35.67 910,200 -0.10(-0.28%)
Apr 05, 2005 35.80 36.04 35.74 35.77 757,900 -0.03(-0.08%)
Apr 04, 2005 35.90 35.96 35.57 35.80 827,100 -0.20(-0.56%)
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.