New York Times Company (NY: NYT )

47.02 USD +1.34 (+2.93%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 45.73 46.05 45.66 45.81 641,100 +0.08(+0.17%)
Apr 29, 2004 46.15 46.53 45.63 45.73 659,700 -0.49(-1.06%)
Apr 28, 2004 46.59 46.59 46.07 46.22 942,300 -0.29(-0.62%)
Apr 27, 2004 46.59 46.98 46.49 46.51 853,600 -0.09(-0.19%)
Apr 26, 2004 46.46 46.72 46.41 46.60 518,100 +0.10(+0.22%)
Apr 23, 2004 46.55 46.61 46.32 46.50 281,800 -0.05(-0.11%)
Apr 22, 2004 46.00 46.60 45.97 46.55 1,207,500 +0.44(+0.95%)
Apr 21, 2004 45.90 46.15 45.35 46.11 559,100 +0.27(+0.59%)
Apr 20, 2004 46.50 46.52 45.81 45.84 469,300 -0.50(-1.08%)
Apr 19, 2004 46.50 46.76 46.21 46.34 539,400 +0.01(+0.02%)
Apr 16, 2004 46.33 46.50 46.08 46.33 697,900 -0.17(-0.37%)
Apr 15, 2004 46.90 46.90 46.34 46.50 1,188,700 -0.40(-0.85%)
Apr 14, 2004 46.87 47.42 46.62 46.90 960,000 +0.03(+0.06%)
Apr 13, 2004 47.00 47.37 46.52 46.87 822,000 +0.14(+0.30%)
Apr 12, 2004 47.15 47.37 46.64 46.73 742,000 -0.34(-0.72%)
Apr 08, 2004 47.35 47.35 46.89 47.07 1,136,800 +0.57(+1.23%)
Apr 07, 2004 46.25 46.89 46.16 46.50 1,349,600 +1.05(+2.31%)
Apr 06, 2004 45.45 45.54 45.20 45.45 654,600 -0.17(-0.37%)
Apr 05, 2004 45.82 46.11 45.56 45.62 591,700 -0.17(-0.37%)
Apr 02, 2004 46.25 46.48 45.62 45.79 1,170,000 +0.64(+1.42%)
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.