New York Times Company (NY: NYT )

42.65 USD +0.51 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 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%)
Apr 01, 2004 44.20 45.35 44.17 45.15 950,700 +0.95(+2.15%)
Mar 31, 2004 43.92 44.26 43.62 44.20 1,023,500 +0.36(+0.82%)
Mar 30, 2004 44.30 44.34 43.58 43.84 1,394,300 -0.41(-0.93%)
Mar 29, 2004 44.10 44.57 43.99 44.25 927,700 +0.28(+0.64%)
Mar 26, 2004 44.27 44.34 43.95 43.97 855,000 -0.43(-0.97%)
Mar 25, 2004 44.16 44.65 44.10 44.40 511,500 +0.39(+0.89%)
Mar 24, 2004 44.52 44.59 43.90 44.01 814,500 -0.44(-0.99%)
Mar 23, 2004 44.65 44.91 44.37 44.45 1,036,800 -0.10(-0.22%)
Mar 22, 2004 45.05 45.17 44.33 44.55 547,300 -0.57(-1.26%)
Mar 19, 2004 45.35 45.45 44.95 45.12 526,900 -0.35(-0.77%)
Mar 18, 2004 45.13 45.49 44.88 45.47 656,400 +0.33(+0.73%)
Mar 17, 2004 45.20 45.50 45.09 45.14 679,500 +0.13(+0.29%)
Mar 16, 2004 44.25 45.29 44.15 45.01 1,545,000 -0.04(-0.09%)
Mar 15, 2004 45.25 45.25 44.90 45.05 773,100 -0.27(-0.60%)
Mar 12, 2004 45.25 45.44 44.80 45.32 589,800 +0.20(+0.44%)
Mar 11, 2004 45.40 45.75 45.05 45.12 593,400 -0.36(-0.79%)
Mar 10, 2004 45.70 46.08 45.45 45.48 750,300 -0.29(-0.63%)
Mar 09, 2004 45.77 46.00 45.57 45.77 602,600 +0.01(+0.02%)
Mar 08, 2004 46.11 46.11 45.67 45.76 509,300 -0.34(-0.74%)
Mar 05, 2004 46.00 46.24 45.90 46.10 876,100 +0.10(+0.22%)
Mar 04, 2004 46.00 46.30 45.96 46.00 555,400 +0.00(+0.00%)
Mar 03, 2004 45.95 46.22 45.87 46.00 508,700 -0.09(-0.20%)
Mar 02, 2004 46.29 46.50 45.98 46.09 783,900 -0.20(-0.43%)
Mar 01, 2004 45.85 46.41 45.79 46.29 703,300 +0.65(+1.42%)
Feb 27, 2004 46.00 46.17 45.64 45.64 1,102,500 -0.34(-0.74%)
Feb 26, 2004 45.93 46.14 45.73 45.98 603,900 -0.03(-0.07%)
Feb 25, 2004 46.15 46.37 45.55 46.01 2,227,900 -0.69(-1.48%)
Feb 24, 2004 46.48 47.04 46.44 46.70 668,200 +0.22(+0.47%)
Feb 23, 2004 47.00 47.00 46.30 46.48 780,400 -0.51(-1.09%)
Feb 20, 2004 47.80 48.03 46.99 46.99 645,500 -0.61(-1.28%)
Feb 19, 2004 48.04 48.36 47.51 47.60 551,700 -0.40(-0.83%)
Feb 18, 2004 48.22 48.26 47.63 48.00 563,500 -0.02(-0.04%)
Feb 17, 2004 48.20 48.50 47.91 48.02 550,700 +0.11(+0.23%)
Feb 13, 2004 48.25 48.38 47.80 47.91 307,600 -0.34(-0.70%)
Feb 12, 2004 48.72 48.73 48.06 48.25 280,500 -0.88(-1.79%)
Feb 11, 2004 48.31 49.23 48.20 49.13 647,300 +0.81(+1.68%)
Feb 10, 2004 47.45 48.38 47.38 48.32 531,500 +1.04(+2.20%)
Feb 09, 2004 46.55 47.60 46.43 47.28 504,000 +0.78(+1.68%)
Feb 06, 2004 46.50 46.70 46.33 46.50 482,700 +0.11(+0.24%)
Feb 05, 2004 47.00 47.00 46.31 46.39 863,000 -0.61(-1.30%)
Feb 04, 2004 47.56 47.63 46.93 47.00 653,100 -0.60(-1.26%)
Feb 03, 2004 48.40 48.41 47.50 47.60 670,100 -0.80(-1.65%)
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.