New York Times Company (NY: NYT )

47.47 USD +0.45 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 38.79 38.98 38.65 38.88 451,200 +0.12(+0.31%)
Jan 28, 2005 38.73 38.78 38.44 38.76 739,600 +0.09(+0.23%)
Jan 27, 2005 39.44 39.44 38.64 38.67 482,300 -0.76(-1.93%)
Jan 26, 2005 40.05 40.05 39.36 39.43 655,400 -0.52(-1.30%)
Jan 25, 2005 40.25 40.40 39.73 39.95 611,200 +0.45(+1.14%)
Jan 24, 2005 39.38 39.60 39.09 39.50 389,900 +0.05(+0.13%)
Jan 21, 2005 39.38 39.65 39.21 39.45 488,100 +0.06(+0.15%)
Jan 20, 2005 39.65 39.66 39.22 39.39 564,400 -0.42(-1.06%)
Jan 19, 2005 40.07 40.09 39.78 39.81 280,000 -0.32(-0.80%)
Jan 18, 2005 39.60 40.13 39.43 40.13 396,900 +0.36(+0.91%)
Jan 14, 2005 39.77 39.88 39.59 39.77 388,800 +0.20(+0.51%)
Jan 13, 2005 40.08 40.11 39.54 39.57 584,900 -0.63(-1.57%)
Jan 12, 2005 40.25 40.25 39.90 40.20 353,000 -0.14(-0.35%)
Jan 11, 2005 40.42 40.47 40.11 40.34 314,000 -0.12(-0.30%)
Jan 10, 2005 40.42 40.67 40.28 40.46 392,200 -0.08(-0.20%)
Jan 07, 2005 40.50 40.73 40.35 40.54 431,400 +0.09(+0.22%)
Jan 06, 2005 40.38 40.68 40.23 40.45 427,800 +0.15(+0.37%)
Jan 05, 2005 40.18 40.54 40.14 40.30 599,300 +0.12(+0.30%)
Jan 04, 2005 40.42 40.49 40.17 40.18 454,400 -0.17(-0.42%)
Jan 03, 2005 40.65 40.90 40.33 40.35 668,800 -0.45(-1.10%)
Dec 31, 2004 40.57 40.94 40.45 40.80 455,500 +0.13(+0.32%)
Dec 30, 2004 40.70 40.70 40.42 40.67 337,200 +0.08(+0.20%)
Dec 29, 2004 40.57 40.75 40.43 40.59 387,300 -0.17(-0.42%)
Dec 28, 2004 40.70 40.83 40.50 40.76 496,300 +0.17(+0.42%)
Dec 27, 2004 40.62 40.86 40.50 40.59 224,800 -0.04(-0.10%)
Dec 23, 2004 40.95 40.96 40.54 40.63 348,800 -0.26(-0.64%)
Dec 22, 2004 40.80 41.21 40.67 40.89 964,200 +0.20(+0.49%)
Dec 21, 2004 40.10 40.84 40.04 40.69 936,100 +0.89(+2.24%)
Dec 20, 2004 40.54 40.64 39.56 39.80 629,900 -0.74(-1.83%)
Dec 17, 2004 40.50 40.66 39.95 40.54 1,713,200 +1.10(+2.79%)
Dec 16, 2004 39.76 39.90 39.29 39.44 257,000 -0.17(-0.43%)
Dec 15, 2004 39.92 39.98 39.49 39.61 323,100 -0.16(-0.40%)
Dec 14, 2004 39.50 40.00 39.40 39.77 709,100 +0.14(+0.35%)
Dec 13, 2004 39.42 39.64 39.25 39.63 549,800 +0.21(+0.53%)
Dec 10, 2004 39.63 39.63 39.17 39.42 496,300 -0.31(-0.78%)
Dec 09, 2004 38.54 39.73 38.54 39.73 461,500 +0.26(+0.66%)
Dec 08, 2004 39.33 39.73 39.33 39.47 578,300 +0.14(+0.36%)
Dec 07, 2004 39.42 39.79 39.26 39.33 531,700 -0.14(-0.35%)
Dec 06, 2004 39.45 39.57 39.31 39.47 456,600 -0.22(-0.55%)
Dec 03, 2004 40.00 40.00 39.34 39.69 846,600 -0.40(-1.00%)
Dec 02, 2004 40.40 40.45 39.75 40.09 1,070,800 -0.97(-2.36%)
Dec 01, 2004 41.00 41.12 40.91 41.06 550,700 +0.06(+0.15%)
Nov 30, 2004 40.75 41.05 40.75 41.00 710,600 +0.11(+0.27%)
Nov 29, 2004 41.00 41.07 40.61 40.89 395,300 -0.12(-0.29%)
Nov 26, 2004 41.06 41.22 40.90 41.01 160,800 -0.02(-0.05%)
Nov 24, 2004 40.95 41.12 40.86 41.03 294,400 +0.18(+0.44%)
Nov 23, 2004 41.30 41.35 40.73 40.85 620,300 -0.40(-0.97%)
Nov 22, 2004 40.93 41.43 40.85 41.25 506,600 +0.33(+0.81%)
Nov 19, 2004 41.42 41.49 40.88 40.92 706,200 -0.50(-1.21%)
Nov 18, 2004 41.25 41.45 41.11 41.42 487,300 +0.27(+0.66%)
Nov 17, 2004 41.12 41.32 40.97 41.15 641,300 +0.03(+0.07%)
Nov 16, 2004 41.35 41.47 41.07 41.12 470,000 -0.35(-0.84%)
Nov 15, 2004 41.52 41.62 41.15 41.47 487,900 -0.05(-0.12%)
Nov 12, 2004 41.41 41.56 41.32 41.52 429,400 +0.07(+0.17%)
Nov 11, 2004 40.92 41.58 40.58 41.45 523,900 +0.69(+1.69%)
Nov 10, 2004 40.98 41.03 40.68 40.76 478,800 -0.16(-0.39%)
Nov 09, 2004 41.28 41.53 40.77 40.92 547,000 -0.50(-1.21%)
Nov 08, 2004 41.35 41.59 41.22 41.42 758,300 +0.25(+0.61%)
Nov 05, 2004 41.00 41.23 40.76 41.17 631,200 +0.18(+0.44%)
Nov 04, 2004 40.54 41.38 40.50 40.99 702,000 +0.36(+0.89%)
Nov 03, 2004 40.30 41.08 40.28 40.63 704,500 +0.57(+1.42%)
Nov 02, 2004 40.05 40.40 39.90 40.06 337,500 +0.21(+0.53%)
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.