New York Times Company (NY: NYT )

40.11 USD -1.46 (-3.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 48.80 48.82 47.80 48.04 257,900 -0.58(-1.19%)
Nov 27, 2002 47.05 48.80 47.05 48.62 629,800 +1.84(+3.93%)
Nov 26, 2002 47.35 47.39 46.56 46.78 843,700 -0.57(-1.20%)
Nov 25, 2002 48.00 48.30 46.55 47.35 916,800 -1.16(-2.39%)
Nov 22, 2002 48.95 48.99 48.45 48.51 439,100 -0.44(-0.90%)
Nov 21, 2002 48.49 48.95 48.13 48.95 526,700 +0.48(+0.99%)
Nov 20, 2002 47.70 49.01 47.28 48.47 601,400 +0.74(+1.55%)
Nov 19, 2002 47.70 48.29 47.34 47.73 519,600 -0.31(-0.65%)
Nov 18, 2002 49.35 49.35 47.70 48.04 717,400 -0.93(-1.90%)
Nov 15, 2002 48.10 49.00 47.80 48.97 474,300 +0.52(+1.07%)
Nov 14, 2002 47.80 48.57 47.19 48.45 635,500 +1.35(+2.87%)
Nov 13, 2002 47.20 47.76 46.55 47.10 695,800 -0.55(-1.15%)
Nov 12, 2002 47.95 48.12 47.38 47.65 495,300 +0.06(+0.13%)
Nov 11, 2002 48.50 48.56 47.35 47.59 805,600 -0.99(-2.04%)
Nov 08, 2002 49.03 49.50 48.38 48.58 208,300 -0.38(-0.78%)
Nov 07, 2002 49.47 49.57 48.80 48.96 509,800 -0.57(-1.15%)
Nov 06, 2002 49.05 49.90 48.62 49.53 458,700 +0.61(+1.25%)
Nov 05, 2002 49.55 49.59 48.75 48.92 446,300 -0.56(-1.13%)
Nov 04, 2002 49.65 50.09 49.05 49.48 499,100 +0.23(+0.47%)
Nov 01, 2002 48.41 49.38 48.00 49.25 503,400 +0.84(+1.74%)
Oct 31, 2002 49.96 50.10 48.40 48.41 850,900 -1.55(-3.10%)
Oct 30, 2002 49.80 50.25 49.25 49.96 60,000 +0.04(+0.08%)
Oct 29, 2002 49.35 50.15 48.39 49.92 916,400 +0.47(+0.95%)
Oct 28, 2002 50.20 50.25 49.18 49.45 687,100 -0.45(-0.90%)
Oct 25, 2002 48.90 50.00 48.61 49.90 411,700 +1.01(+2.07%)
Oct 24, 2002 50.02 50.15 48.68 48.89 700,100 -0.99(-1.98%)
Oct 23, 2002 49.65 49.94 49.11 49.88 721,100 -0.02(-0.04%)
Oct 22, 2002 49.65 50.20 49.39 49.90 1,132,200 -0.21(-0.42%)
Oct 21, 2002 48.20 50.25 48.15 50.11 867,500 +2.03(+4.22%)
Oct 18, 2002 47.80 48.80 47.37 48.08 874,200 +0.38(+0.80%)
Oct 17, 2002 47.75 47.83 47.15 47.70 875,400 +1.82(+3.97%)
Oct 16, 2002 47.47 47.47 45.64 45.88 808,300 -1.59(-3.35%)
Oct 15, 2002 47.45 47.95 46.97 47.47 824,300 +1.79(+3.92%)
Oct 14, 2002 44.24 45.85 44.09 45.68 1,980,000 +1.27(+2.86%)
Oct 11, 2002 43.15 45.00 43.12 44.41 1,080,200 +2.01(+4.74%)
Oct 10, 2002 40.95 42.61 40.40 42.40 1,398,500 +0.78(+1.87%)
Oct 09, 2002 42.20 42.20 41.00 41.62 819,000 -0.78(-1.84%)
Oct 08, 2002 43.05 43.40 41.55 42.40 1,722,000 -0.40(-0.93%)
Oct 07, 2002 44.45 44.80 42.65 42.80 600,000 -1.87(-4.19%)
Oct 04, 2002 46.50 46.53 44.50 44.67 1,033,100 -1.41(-3.06%)
Oct 03, 2002 46.25 46.78 45.75 46.08 515,300 +0.07(+0.15%)
Oct 02, 2002 46.67 47.10 45.70 46.01 808,000 -0.79(-1.69%)
Oct 01, 2002 45.45 46.99 44.86 46.80 662,600 +1.35(+2.97%)
Sep 30, 2002 45.30 46.10 44.48 45.45 821,700 -0.60(-1.30%)
Sep 27, 2002 47.07 47.61 46.00 46.05 839,700 -1.02(-2.17%)
Sep 26, 2002 46.85 47.10 46.23 47.07 595,000 +0.81(+1.75%)
Sep 25, 2002 45.75 46.60 45.15 46.26 613,500 +1.05(+2.32%)
Sep 24, 2002 45.50 45.66 44.82 45.21 831,100 -0.72(-1.57%)
Sep 23, 2002 46.95 47.10 45.85 45.93 696,900 -1.12(-2.38%)
Sep 20, 2002 45.40 47.27 44.89 47.05 1,346,900 +1.97(+4.37%)
Sep 19, 2002 47.40 47.74 44.77 45.08 1,214,200 -2.72(-5.69%)
Sep 18, 2002 48.15 48.15 47.00 47.80 601,200 -0.35(-0.73%)
Sep 17, 2002 49.45 49.61 48.05 48.15 543,000 -0.65(-1.33%)
Sep 16, 2002 48.77 49.20 48.23 48.80 932,800 +0.03(+0.06%)
Sep 13, 2002 47.75 48.87 47.50 48.77 407,800 +0.77(+1.60%)
Sep 12, 2002 47.90 48.10 47.63 48.00 1,470,000 +0.00(+0.00%)
Sep 11, 2002 48.20 48.30 47.70 48.00 331,600 +0.19(+0.40%)
Sep 10, 2002 47.25 48.00 47.15 47.81 557,500 +0.91(+1.94%)
Sep 09, 2002 47.15 47.32 45.90 46.90 415,400 -0.35(-0.74%)
Sep 06, 2002 46.30 47.60 46.17 47.25 337,600 +1.34(+2.92%)
Sep 05, 2002 45.85 46.28 45.05 45.91 313,200 -0.31(-0.67%)
Sep 04, 2002 45.24 46.30 45.16 46.22 566,800 +0.98(+2.17%)
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.