New York Times Company (NY: NYT )

41.46 USD -0.39 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.56 19.56 17.96 18.88 2,244,709 +0.45(+2.44%)
Mar 28, 2008 19.85 19.85 18.38 18.43 1,529,608 -0.64(-3.36%)
Mar 27, 2008 20.35 20.35 19.04 19.07 1,782,855 -1.31(-6.43%)
Mar 26, 2008 20.33 20.50 19.51 20.38 1,260,493 -0.12(-0.59%)
Mar 25, 2008 20.28 20.54 19.81 20.50 1,115,339 +0.16(+0.79%)
Mar 24, 2008 19.66 20.52 19.40 20.34 1,327,318 +0.86(+4.41%)
Mar 21, 2008 19.08 19.62 18.87 19.48 1,729,355 +0.00(+0.00%)
Mar 20, 2008 19.08 19.62 18.87 19.48 1,729,355 +0.40(+2.10%)
Mar 19, 2008 19.00 19.95 18.83 19.08 1,452,232 +0.13(+0.69%)
Mar 18, 2008 18.66 19.13 18.04 18.95 1,385,287 +0.21(+1.12%)
Mar 17, 2008 18.10 19.08 17.82 18.74 2,339,177 +0.24(+1.30%)
Mar 14, 2008 19.42 19.42 17.98 18.50 1,261,768 -0.60(-3.14%)
Mar 13, 2008 19.04 19.24 18.23 19.10 1,807,765 -0.30(-1.55%)
Mar 12, 2008 18.49 19.78 18.27 19.40 2,560,281 +0.80(+4.30%)
Mar 11, 2008 17.57 18.60 16.85 18.60 934,239 +1.38(+8.01%)
Mar 10, 2008 17.26 17.69 16.89 17.22 1,093,293 -0.06(-0.35%)
Mar 07, 2008 17.65 17.72 17.15 17.28 999,825 -0.29(-1.65%)
Mar 06, 2008 18.81 18.81 17.55 17.57 1,791,326 -1.29(-6.84%)
Mar 05, 2008 18.27 19.00 17.80 18.86 1,519,696 +0.45(+2.44%)
Mar 04, 2008 17.96 18.47 17.63 18.41 1,370,598 +0.17(+0.93%)
Mar 03, 2008 18.52 18.68 17.88 18.24 1,265,714 -0.39(-2.09%)
Feb 29, 2008 18.55 19.34 18.13 18.63 1,543,743 +0.08(+0.43%)
Feb 28, 2008 18.59 18.61 17.77 18.55 2,515,287 -0.14(-0.75%)
Feb 27, 2008 19.07 19.13 18.53 18.69 1,172,502 -0.46(-2.40%)
Feb 26, 2008 19.55 19.81 19.08 19.15 1,173,893 -0.44(-2.25%)
Feb 25, 2008 18.01 20.32 18.01 19.59 2,019,037 +0.56(+2.94%)
Feb 22, 2008 19.73 19.73 18.55 19.03 7,412,471 -0.66(-3.35%)
Feb 21, 2008 21.07 21.07 19.42 19.69 6,413,209 -1.38(-6.55%)
Feb 20, 2008 19.75 21.10 19.40 21.07 6,894,170 +1.27(+6.41%)
Feb 19, 2008 18.26 19.80 18.26 19.80 5,359,383 +1.11(+5.94%)
Feb 18, 2008 18.73 18.87 18.60 18.69 0 +0.00(+0.00%)
Feb 15, 2008 18.73 18.87 18.60 18.69 2,526,601 -0.15(-0.80%)
Feb 14, 2008 18.99 18.99 17.95 18.84 2,104,499 +0.86(+4.78%)
Feb 13, 2008 18.10 18.14 17.78 17.98 1,491,561 +0.24(+1.35%)
Feb 12, 2008 17.03 18.15 17.03 17.74 2,020,512 +0.58(+3.38%)
Feb 11, 2008 16.99 17.17 16.81 17.16 1,596,581 +0.38(+2.26%)
Feb 08, 2008 16.61 16.82 16.05 16.78 2,140,508 -0.03(-0.18%)
Feb 07, 2008 16.60 16.92 16.46 16.81 1,949,912 +0.22(+1.33%)
Feb 06, 2008 16.82 16.92 16.50 16.59 1,732,277 -0.15(-0.90%)
Feb 05, 2008 16.77 17.09 16.57 16.74 3,370,610 -0.28(-1.65%)
Feb 04, 2008 17.31 17.31 16.48 17.02 2,751,716 -0.29(-1.68%)
Feb 01, 2008 16.80 17.44 16.66 17.31 4,523,972 +0.57(+3.41%)
Jan 31, 2008 16.00 16.89 15.53 16.74 7,356,175 +0.09(+0.54%)
Jan 30, 2008 16.28 16.95 15.96 16.65 5,324,640 +0.59(+3.67%)
Jan 29, 2008 15.99 16.23 15.10 16.06 3,184,912 -0.12(-0.74%)
Jan 28, 2008 14.78 16.30 14.70 16.18 6,065,518 +1.52(+10.37%)
Jan 25, 2008 14.98 15.11 14.53 14.66 2,783,247 -0.16(-1.08%)
Jan 24, 2008 14.91 15.07 14.76 14.82 2,804,004 -0.12(-0.80%)
Jan 23, 2008 14.13 15.59 14.01 14.94 3,515,806 +0.46(+3.18%)
Jan 22, 2008 14.45 14.63 14.17 14.48 4,375,404 -0.41(-2.75%)
Jan 21, 2008 15.19 15.34 14.68 14.89 0 +0.00(+0.00%)
Jan 18, 2008 15.19 15.34 14.68 14.89 2,354,157 -0.15(-1.00%)
Jan 17, 2008 15.45 15.74 14.97 15.04 6,121,300 -0.43(-2.78%)
Jan 16, 2008 14.92 15.84 14.92 15.47 3,639,220 +0.51(+3.41%)
Jan 15, 2008 15.63 15.63 14.95 14.96 3,097,367 -0.82(-5.20%)
Jan 14, 2008 16.18 16.18 15.63 15.78 1,556,635 -0.22(-1.38%)
Jan 11, 2008 16.15 16.30 15.85 16.00 2,144,404 -0.15(-0.93%)
Jan 10, 2008 15.42 16.37 15.25 16.15 2,008,600 +0.52(+3.33%)
Jan 09, 2008 16.09 16.17 15.12 15.63 3,296,200 -0.47(-2.92%)
Jan 08, 2008 16.84 16.98 16.07 16.10 2,404,000 -0.68(-4.05%)
Jan 07, 2008 17.10 17.40 16.63 16.78 3,887,108 -0.21(-1.24%)
Jan 04, 2008 17.60 17.74 16.85 16.99 2,765,411 -0.68(-3.85%)
Jan 03, 2008 17.65 17.81 17.38 17.67 2,990,080 +0.22(+1.26%)
Jan 02, 2008 17.49 17.75 17.11 17.45 3,401,100 -0.08(-0.46%)
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.