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 (%)
Nov 28, 2003 45.87 45.96 45.82 45.90 149,800 +0.15(+0.33%)
Nov 26, 2003 45.97 46.00 45.61 45.75 371,100 -0.10(-0.22%)
Nov 25, 2003 45.60 45.92 45.48 45.85 1,042,900 +0.17(+0.37%)
Nov 24, 2003 45.85 45.89 45.32 45.68 957,700 -0.16(-0.35%)
Nov 21, 2003 46.10 46.10 45.57 45.84 552,700 +0.05(+0.11%)
Nov 20, 2003 46.37 46.47 45.79 45.79 525,900 -0.56(-1.21%)
Nov 19, 2003 46.70 46.78 46.28 46.35 707,200 -0.45(-0.96%)
Nov 18, 2003 47.33 47.33 46.72 46.80 670,600 -0.39(-0.83%)
Nov 17, 2003 47.30 47.50 46.87 47.19 607,400 -0.43(-0.90%)
Nov 14, 2003 47.50 47.75 47.39 47.62 473,400 +0.12(+0.25%)
Nov 13, 2003 47.13 47.52 46.93 47.50 476,400 +0.37(+0.79%)
Nov 12, 2003 47.00 47.21 46.84 47.13 338,100 +0.14(+0.30%)
Nov 11, 2003 46.84 47.03 46.80 46.99 395,100 +0.04(+0.09%)
Nov 10, 2003 47.45 47.47 46.43 46.95 765,000 -0.40(-0.84%)
Nov 07, 2003 47.70 47.78 47.30 47.35 496,800 -0.35(-0.73%)
Nov 06, 2003 47.53 47.78 47.12 47.70 375,400 +0.02(+0.04%)
Nov 05, 2003 47.40 47.77 47.17 47.68 415,300 -0.06(-0.13%)
Nov 04, 2003 47.40 47.94 47.30 47.74 795,500 +0.07(+0.15%)
Nov 03, 2003 47.57 47.70 47.33 47.67 258,200 +0.14(+0.29%)
Oct 31, 2003 47.75 47.75 47.75 47.53 322,400 -0.02(-0.04%)
Oct 30, 2003 47.25 47.75 46.96 47.55 500,800 +0.47(+1.00%)
Oct 29, 2003 47.05 47.18 46.87 47.08 334,600 -0.12(-0.25%)
Oct 28, 2003 46.86 47.25 46.76 47.20 433,100 +0.46(+0.98%)
Oct 27, 2003 46.74 47.25 46.56 46.74 433,800 +0.00(+0.00%)
Oct 24, 2003 46.20 46.74 46.04 46.74 421,200 +0.25(+0.54%)
Oct 23, 2003 46.36 46.58 46.00 46.49 426,100 +0.13(+0.28%)
Oct 22, 2003 46.90 46.90 46.25 46.36 443,400 -0.63(-1.34%)
Oct 21, 2003 46.60 46.99 46.60 46.99 589,300 +0.14(+0.30%)
Oct 20, 2003 46.63 47.09 45.79 46.85 444,100 +0.13(+0.28%)
Oct 17, 2003 47.04 47.12 46.56 46.72 628,200 -0.32(-0.68%)
Oct 16, 2003 45.69 48.45 46.35 47.04 1,343,200 +1.35(+2.95%)
Oct 15, 2003 45.10 45.77 45.22 45.69 507,500 +0.59(+1.31%)
Oct 14, 2003 44.97 44.97 44.70 45.10 354,200 +0.13(+0.29%)
Oct 13, 2003 45.30 45.30 44.70 44.97 329,400 +0.19(+0.42%)
Oct 10, 2003 44.96 45.00 44.62 44.78 379,300 -0.38(-0.84%)
Oct 09, 2003 44.55 45.49 44.55 45.16 673,500 +0.91(+2.06%)
Oct 08, 2003 44.20 44.40 44.19 44.25 375,300 -0.05(-0.11%)
Oct 07, 2003 44.80 44.52 44.02 44.30 677,100 -0.50(-1.12%)
Oct 06, 2003 44.48 44.69 44.48 44.80 350,800 +0.52(+1.17%)
Oct 03, 2003 44.37 44.80 44.33 44.28 394,900 +0.37(+0.84%)
Oct 02, 2003 43.97 44.04 43.70 43.91 622,400 +0.06(+0.14%)
Oct 01, 2003 43.40 43.79 43.33 43.85 666,800 +0.39(+0.90%)
Sep 30, 2003 43.59 43.60 43.33 43.46 507,200 -0.18(-0.41%)
Sep 29, 2003 43.68 43.83 43.60 43.64 452,900 -0.04(-0.09%)
Sep 26, 2003 44.14 44.27 43.52 43.68 507,300 -0.46(-1.04%)
Sep 25, 2003 44.74 45.27 44.14 44.14 1,224,900 +0.79(+1.82%)
Sep 24, 2003 43.75 43.86 43.35 43.35 875,900 -0.29(-0.66%)
Sep 23, 2003 43.37 43.79 43.30 43.64 381,600 +0.27(+0.62%)
Sep 22, 2003 43.60 43.61 43.16 43.37 473,600 -0.53(-1.21%)
Sep 19, 2003 43.36 43.88 43.36 43.90 751,500 +0.55(+1.27%)
Sep 18, 2003 43.10 43.46 42.90 43.35 1,062,500 +0.48(+1.12%)
Sep 17, 2003 44.52 43.49 42.28 42.87 3,445,900 -1.65(-3.71%)
Sep 16, 2003 43.85 44.57 44.02 44.52 611,400 +0.67(+1.53%)
Sep 15, 2003 44.27 44.47 43.70 43.85 338,100 -0.52(-1.17%)
Sep 12, 2003 44.68 44.72 43.84 44.37 784,200 -0.49(-1.09%)
Sep 11, 2003 44.83 45.34 44.70 44.86 561,300 +0.48(+1.08%)
Sep 10, 2003 45.01 45.04 44.09 44.38 567,100 -0.62(-1.38%)
Sep 09, 2003 45.30 45.46 44.89 45.00 472,800 -0.41(-0.90%)
Sep 08, 2003 44.70 45.41 44.70 45.41 585,000 +0.75(+1.68%)
Sep 05, 2003 45.50 45.55 44.36 44.66 578,900 -0.83(-1.82%)
Sep 04, 2003 45.39 45.65 45.28 45.49 599,200 +0.10(+0.22%)
Sep 03, 2003 45.32 45.39 45.07 45.39 960,800 +0.36(+0.80%)
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.