New York Times Company (NY: NYT )

41.39 USD +0.69 (+1.70%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 22.10 22.33 21.96 21.98 1,207,300 +0.07(+0.32%)
Aug 30, 2007 21.43 22.40 21.26 21.91 1,195,700 +0.19(+0.87%)
Aug 29, 2007 21.40 21.74 21.24 21.72 1,030,300 +0.37(+1.73%)
Aug 28, 2007 21.94 22.00 21.35 21.35 930,000 -0.75(-3.39%)
Aug 27, 2007 22.35 22.45 22.04 22.10 499,900 -0.35(-1.56%)
Aug 24, 2007 22.11 22.46 22.00 22.45 641,600 +0.25(+1.13%)
Aug 23, 2007 22.00 22.25 21.92 22.20 890,100 +0.20(+0.91%)
Aug 22, 2007 22.00 22.14 21.79 22.00 1,071,600 +0.00(+0.00%)
Aug 21, 2007 21.91 22.12 21.70 22.00 633,200 +0.09(+0.41%)
Aug 20, 2007 21.90 22.13 21.66 21.91 397,600 -0.04(-0.18%)
Aug 17, 2007 22.64 22.95 21.70 21.95 1,303,600 -0.43(-1.92%)
Aug 16, 2007 21.65 22.40 21.33 22.38 1,465,141 +0.48(+2.19%)
Aug 15, 2007 21.39 22.25 21.32 21.90 859,100 +0.52(+2.43%)
Aug 14, 2007 22.25 22.31 21.14 21.38 1,834,172 -0.78(-3.52%)
Aug 13, 2007 22.30 22.36 22.06 22.16 805,200 -0.15(-0.67%)
Aug 10, 2007 22.70 22.70 22.00 22.31 1,006,529 -0.40(-1.76%)
Aug 09, 2007 22.58 23.24 22.53 22.71 2,235,142 -0.28(-1.22%)
Aug 08, 2007 23.05 23.27 22.83 22.99 2,098,880 +0.21(+0.92%)
Aug 07, 2007 22.75 22.93 22.25 22.78 1,122,933 -0.12(-0.52%)
Aug 06, 2007 22.47 23.36 22.20 22.90 1,266,100 +0.55(+2.46%)
Aug 03, 2007 22.47 22.82 22.18 22.35 884,429 -0.29(-1.28%)
Aug 02, 2007 22.87 22.87 22.40 22.64 1,040,830 -0.27(-1.18%)
Aug 01, 2007 22.81 23.32 22.52 22.91 984,900 +0.05(+0.22%)
Jul 31, 2007 22.70 23.67 22.56 22.86 1,169,141 +0.33(+1.46%)
Jul 30, 2007 22.50 22.60 22.03 22.53 1,294,478 -0.08(-0.35%)
Jul 27, 2007 22.75 22.82 22.26 22.61 1,170,020 -0.20(-0.88%)
Jul 26, 2007 23.10 23.50 22.61 22.81 1,167,247 -0.80(-3.39%)
Jul 25, 2007 23.30 23.85 23.13 23.61 1,223,766 +0.39(+1.68%)
Jul 24, 2007 23.20 23.40 23.06 23.22 857,400 -0.01(-0.04%)
Jul 23, 2007 23.36 23.44 23.15 23.23 686,900 +0.03(+0.13%)
Jul 20, 2007 23.45 23.47 23.12 23.20 1,573,988 -0.44(-1.86%)
Jul 19, 2007 23.75 23.88 23.49 23.64 1,167,400 -0.05(-0.21%)
Jul 18, 2007 23.63 23.70 23.49 23.69 1,214,189 +0.06(+0.25%)
Jul 17, 2007 23.84 23.90 23.62 23.63 1,034,700 -0.23(-0.96%)
Jul 16, 2007 24.02 24.12 23.81 23.86 1,297,900 -0.41(-1.69%)
Jul 13, 2007 24.14 24.34 24.11 24.27 895,100 -0.02(-0.08%)
Jul 12, 2007 23.87 24.33 23.79 24.29 893,600 +0.36(+1.50%)
Jul 11, 2007 24.19 24.20 23.72 23.93 1,520,000 -0.26(-1.07%)
Jul 10, 2007 24.67 24.76 24.14 24.19 1,151,750 -0.55(-2.22%)
Jul 09, 2007 24.82 24.85 24.65 24.74 691,979 -0.09(-0.36%)
Jul 06, 2007 24.69 24.85 24.64 24.83 577,200 +0.16(+0.65%)
Jul 05, 2007 24.64 24.77 24.45 24.67 1,116,700 -0.05(-0.20%)
Jul 03, 2007 24.67 24.78 24.45 24.72 845,000 +0.07(+0.28%)
Jul 02, 2007 25.40 25.16 24.45 24.65 1,969,800 -0.75(-2.95%)
Jun 29, 2007 25.42 25.75 25.23 25.40 621,700 -0.04(-0.16%)
Jun 28, 2007 25.50 25.68 25.42 25.44 469,400 -0.23(-0.90%)
Jun 27, 2007 25.62 25.79 25.46 25.67 754,616 +0.05(+0.20%)
Jun 26, 2007 25.63 26.13 25.61 25.62 1,364,604 -0.01(-0.04%)
Jun 25, 2007 25.45 25.84 25.45 25.63 866,900 +0.18(+0.71%)
Jun 22, 2007 25.62 25.62 25.40 25.45 1,436,300 -0.32(-1.24%)
Jun 21, 2007 25.80 26.09 25.47 25.77 957,500 +0.30(+1.18%)
Jun 20, 2007 25.74 25.78 25.47 25.47 1,068,400 -0.26(-1.01%)
Jun 19, 2007 26.00 26.09 25.47 25.73 1,111,500 -0.10(-0.39%)
Jun 18, 2007 25.90 25.97 25.71 25.83 1,154,600 -0.07(-0.27%)
Jun 15, 2007 26.02 26.08 25.73 25.90 1,348,700 +0.02(+0.08%)
Jun 14, 2007 26.41 26.46 25.71 25.88 1,948,300 -0.56(-2.12%)
Jun 13, 2007 26.35 26.44 26.11 26.44 1,103,800 +0.19(+0.72%)
Jun 12, 2007 26.32 26.40 26.12 26.25 1,283,500 -0.26(-0.98%)
Jun 11, 2007 26.55 26.83 26.15 26.51 1,411,800 -0.04(-0.15%)
Jun 08, 2007 26.23 26.75 26.04 26.55 1,400,190 +0.50(+1.92%)
Jun 07, 2007 25.91 26.29 25.83 26.05 1,181,200 +0.04(+0.15%)
Jun 06, 2007 26.15 26.15 25.79 26.01 1,385,200 -0.31(-1.18%)
Jun 05, 2007 26.00 26.50 25.78 26.32 1,268,600 +0.36(+1.39%)
Jun 04, 2007 26.20 26.87 25.91 25.96 2,521,900 -0.11(-0.42%)
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.