New York Times Company (NY: NYT )

42.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 40.65 40.97 40.47 40.62 494,800 -0.04(-0.10%)
Aug 30, 2004 40.82 40.88 40.59 40.66 492,200 -0.32(-0.78%)
Aug 27, 2004 41.00 41.11 40.90 40.98 425,100 +0.02(+0.05%)
Aug 26, 2004 41.05 41.15 40.86 40.96 639,900 -0.03(-0.07%)
Aug 25, 2004 41.33 41.33 40.92 40.99 667,300 -0.19(-0.46%)
Aug 24, 2004 41.64 41.68 41.08 41.18 538,900 -0.40(-0.96%)
Aug 23, 2004 41.90 41.94 41.50 41.58 308,200 -0.24(-0.57%)
Aug 20, 2004 42.01 42.12 41.57 41.82 637,500 -0.24(-0.57%)
Aug 19, 2004 42.22 42.27 41.85 42.06 388,400 -0.18(-0.43%)
Aug 18, 2004 41.95 42.55 41.92 42.24 689,200 +0.23(+0.55%)
Aug 17, 2004 41.81 42.22 41.74 42.01 301,300 +0.21(+0.50%)
Aug 16, 2004 41.31 41.91 41.23 41.80 344,400 +0.49(+1.19%)
Aug 13, 2004 41.38 41.48 41.15 41.31 434,200 -0.10(-0.24%)
Aug 12, 2004 41.47 41.50 41.21 41.41 711,100 -0.06(-0.14%)
Aug 11, 2004 41.05 41.56 40.91 41.47 500,800 +0.28(+0.68%)
Aug 10, 2004 41.10 41.19 40.92 41.19 365,400 +0.23(+0.56%)
Aug 09, 2004 41.00 41.09 40.77 40.96 501,900 +0.14(+0.34%)
Aug 06, 2004 41.12 41.12 40.25 40.82 1,030,200 -0.50(-1.21%)
Aug 05, 2004 41.54 42.04 41.20 41.32 497,600 -0.30(-0.72%)
Aug 04, 2004 41.68 41.83 41.47 41.62 388,500 -0.19(-0.45%)
Aug 03, 2004 41.81 41.99 41.51 41.81 472,000 -0.14(-0.33%)
Aug 02, 2004 41.61 42.10 41.26 41.95 366,600 +0.35(+0.84%)
Jul 30, 2004 41.85 41.85 41.37 41.60 453,200 -0.15(-0.36%)
Jul 29, 2004 41.73 42.00 41.65 41.75 676,200 +0.05(+0.12%)
Jul 28, 2004 41.73 41.76 41.30 41.70 443,200 -0.03(-0.07%)
Jul 27, 2004 41.50 42.06 41.50 41.73 732,500 +0.29(+0.70%)
Jul 26, 2004 41.73 41.73 41.12 41.44 849,400 -0.20(-0.48%)
Jul 23, 2004 41.97 42.19 41.46 41.64 853,800 -0.28(-0.67%)
Jul 22, 2004 42.13 42.13 41.77 41.92 658,300 -0.18(-0.43%)
Jul 21, 2004 42.42 42.65 42.08 42.10 609,400 -0.31(-0.73%)
Jul 20, 2004 42.40 42.50 42.15 42.41 527,100 +0.02(+0.05%)
Jul 19, 2004 42.46 42.83 42.25 42.39 541,000 -0.10(-0.24%)
Jul 16, 2004 42.75 42.84 42.37 42.49 731,100 -0.03(-0.07%)
Jul 15, 2004 42.25 42.63 41.88 42.52 1,268,800 -0.48(-1.12%)
Jul 14, 2004 44.05 44.05 42.62 43.00 1,867,300 -1.05(-2.38%)
Jul 13, 2004 44.00 44.21 43.81 44.05 731,700 +0.29(+0.66%)
Jul 12, 2004 43.80 43.95 43.20 43.76 637,100 -0.08(-0.18%)
Jul 09, 2004 43.93 44.05 43.72 43.84 501,400 +0.06(+0.14%)
Jul 08, 2004 44.00 44.15 43.72 43.78 893,500 -0.34(-0.77%)
Jul 07, 2004 44.20 44.25 43.40 44.12 1,746,600 -0.13(-0.29%)
Jul 06, 2004 44.43 44.54 44.20 44.25 582,300 -0.21(-0.47%)
Jul 02, 2004 44.53 44.64 44.31 44.46 713,100 -0.07(-0.16%)
Jul 01, 2004 44.61 44.75 44.38 44.53 489,600 -0.18(-0.40%)
Jun 30, 2004 44.74 44.82 44.57 44.71 576,800 -0.03(-0.07%)
Jun 29, 2004 44.73 44.85 44.46 44.74 814,700 -0.09(-0.20%)
Jun 28, 2004 45.15 45.40 44.74 44.83 756,900 -0.12(-0.27%)
Jun 25, 2004 45.05 45.15 44.70 44.95 846,400 +0.02(+0.04%)
Jun 24, 2004 45.35 45.43 44.80 44.93 609,500 -0.47(-1.04%)
Jun 23, 2004 45.41 45.50 44.64 45.40 813,700 +0.10(+0.22%)
Jun 22, 2004 45.32 45.56 45.13 45.30 443,000 +0.04(+0.09%)
Jun 21, 2004 45.48 45.53 45.20 45.26 499,800 -0.36(-0.79%)
Jun 18, 2004 45.89 45.89 45.51 45.62 755,700 -0.27(-0.59%)
Jun 17, 2004 45.83 45.96 45.34 45.89 978,300 +0.00(+0.00%)
Jun 16, 2004 46.17 46.17 45.60 45.89 382,900 -0.27(-0.58%)
Jun 15, 2004 46.38 46.50 46.11 46.16 706,100 -0.17(-0.37%)
Jun 14, 2004 46.66 46.71 46.15 46.33 543,200 -0.32(-0.69%)
Jun 10, 2004 47.03 47.15 46.63 46.65 316,500 -0.35(-0.74%)
Jun 09, 2004 46.99 47.20 46.94 47.00 287,700 +0.02(+0.04%)
Jun 08, 2004 46.90 47.05 46.54 46.98 655,200 -0.11(-0.23%)
Jun 07, 2004 47.00 47.19 46.90 47.09 259,700 +0.14(+0.30%)
Jun 04, 2004 46.62 47.27 46.53 46.95 640,900 +0.38(+0.82%)
Jun 03, 2004 46.59 46.89 46.42 46.57 353,100 +0.05(+0.11%)
Jun 02, 2004 46.49 46.72 46.31 46.52 216,000 +0.03(+0.06%)
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.