New York Times Company (NY: NYT )

47.58 USD +4.37 (+10.11%)
Streaming Delayed Price Updated: 2:54 PM EDT, Aug 4, 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%)
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.