New York Times Company (NY: NYT )

51.35 USD +0.19 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.00 16.89 15.53 16.74 7,356,175 +0.09(+0.54%)
Jan 30, 2008 16.28 16.95 15.96 16.65 5,324,640 +0.59(+3.67%)
Jan 29, 2008 15.99 16.23 15.10 16.06 3,184,912 -0.12(-0.74%)
Jan 28, 2008 14.78 16.30 14.70 16.18 6,065,518 +1.52(+10.37%)
Jan 25, 2008 14.98 15.11 14.53 14.66 2,783,247 -0.16(-1.08%)
Jan 24, 2008 14.91 15.07 14.76 14.82 2,804,004 -0.12(-0.80%)
Jan 23, 2008 14.13 15.59 14.01 14.94 3,515,806 +0.46(+3.18%)
Jan 22, 2008 14.45 14.63 14.17 14.48 4,375,404 -0.41(-2.75%)
Jan 21, 2008 15.19 15.34 14.68 14.89 0 +0.00(+0.00%)
Jan 18, 2008 15.19 15.34 14.68 14.89 2,354,157 -0.15(-1.00%)
Jan 17, 2008 15.45 15.74 14.97 15.04 6,121,300 -0.43(-2.78%)
Jan 16, 2008 14.92 15.84 14.92 15.47 3,639,220 +0.51(+3.41%)
Jan 15, 2008 15.63 15.63 14.95 14.96 3,097,367 -0.82(-5.20%)
Jan 14, 2008 16.18 16.18 15.63 15.78 1,556,635 -0.22(-1.38%)
Jan 11, 2008 16.15 16.30 15.85 16.00 2,144,404 -0.15(-0.93%)
Jan 10, 2008 15.42 16.37 15.25 16.15 2,008,600 +0.52(+3.33%)
Jan 09, 2008 16.09 16.17 15.12 15.63 3,296,200 -0.47(-2.92%)
Jan 08, 2008 16.84 16.98 16.07 16.10 2,404,000 -0.68(-4.05%)
Jan 07, 2008 17.10 17.40 16.63 16.78 3,887,108 -0.21(-1.24%)
Jan 04, 2008 17.60 17.74 16.85 16.99 2,765,411 -0.68(-3.85%)
Jan 03, 2008 17.65 17.81 17.38 17.67 2,990,080 +0.22(+1.26%)
Jan 02, 2008 17.49 17.75 17.11 17.45 3,401,100 -0.08(-0.46%)
Jan 01, 2008 17.23 17.72 17.23 17.53 0 +0.00(+0.00%)
Dec 31, 2007 17.23 17.72 17.23 17.53 2,039,786 +0.20(+1.15%)
Dec 28, 2007 17.24 17.59 17.18 17.33 1,399,080 +0.01(+0.06%)
Dec 27, 2007 17.50 17.51 17.10 17.32 1,188,730 -0.21(-1.20%)
Dec 26, 2007 17.26 17.53 17.26 17.53 1,128,312 +0.05(+0.29%)
Dec 24, 2007 17.51 17.74 17.37 17.48 541,449 -0.17(-0.96%)
Dec 21, 2007 17.49 17.85 17.31 17.65 4,527,413 +0.34(+1.96%)
Dec 20, 2007 17.16 17.34 16.73 17.31 2,403,035 +0.30(+1.76%)
Dec 19, 2007 16.92 17.04 16.59 17.01 1,410,200 +0.17(+1.01%)
Dec 18, 2007 16.50 17.20 16.50 16.84 2,036,300 +0.26(+1.57%)
Dec 17, 2007 16.81 16.91 16.50 16.58 1,347,119 +0.05(+0.30%)
Dec 14, 2007 16.76 16.89 16.50 16.53 1,332,602 -0.45(-2.65%)
Dec 13, 2007 16.73 17.10 16.64 16.98 1,536,703 +0.10(+0.59%)
Dec 12, 2007 16.95 17.34 16.69 16.88 1,800,700 +0.27(+1.63%)
Dec 11, 2007 17.03 17.04 16.50 16.61 1,153,402 -0.31(-1.83%)
Dec 10, 2007 16.79 16.96 16.60 16.92 1,339,879 +0.13(+0.77%)
Dec 07, 2007 17.12 17.23 16.70 16.79 1,021,374 -0.26(-1.52%)
Dec 06, 2007 16.71 17.17 16.71 17.05 1,220,570 +0.33(+1.97%)
Dec 05, 2007 17.32 17.37 16.45 16.72 2,152,900 -0.23(-1.36%)
Dec 04, 2007 16.39 17.38 16.39 16.95 2,414,881 +0.50(+3.04%)
Dec 03, 2007 16.58 16.58 16.26 16.45 1,900,300 -0.05(-0.30%)
Nov 30, 2007 16.96 17.12 16.42 16.50 4,932,600 -0.29(-1.73%)
Nov 29, 2007 16.50 16.84 16.48 16.79 2,446,738 +0.08(+0.48%)
Nov 28, 2007 16.40 16.82 16.02 16.71 6,768,494 -0.12(-0.71%)
Nov 27, 2007 17.05 17.18 16.74 16.83 1,563,700 -0.35(-2.04%)
Nov 26, 2007 17.30 17.47 17.10 17.18 2,408,875 -0.08(-0.46%)
Nov 23, 2007 17.27 17.39 16.94 17.26 655,780 +0.12(+0.70%)
Nov 21, 2007 17.57 17.75 16.75 17.14 2,748,001 -0.61(-3.44%)
Nov 20, 2007 17.94 18.12 17.47 17.75 3,416,300 -0.23(-1.28%)
Nov 19, 2007 18.75 18.85 17.85 17.98 1,404,898 -0.83(-4.41%)
Nov 16, 2007 19.05 19.11 18.58 18.81 818,400 -0.04(-0.21%)
Nov 15, 2007 19.01 20.12 18.74 18.85 1,679,000 -0.20(-1.05%)
Nov 14, 2007 19.34 19.34 18.97 19.05 1,749,750 -0.13(-0.68%)
Nov 13, 2007 18.64 19.18 18.51 19.18 1,277,000 +0.70(+3.79%)
Nov 12, 2007 19.00 19.00 18.43 18.48 1,237,215 -0.06(-0.32%)
Nov 09, 2007 18.27 18.91 18.00 18.54 2,298,200 +0.23(+1.26%)
Nov 08, 2007 18.10 18.40 17.93 18.31 1,536,225 +0.30(+1.67%)
Nov 07, 2007 18.06 18.24 18.00 18.01 1,408,200 -0.27(-1.48%)
Nov 06, 2007 18.67 18.82 18.00 18.28 1,899,600 -0.36(-1.93%)
Nov 05, 2007 18.92 19.07 18.51 18.64 783,250 -0.23(-1.22%)
Nov 02, 2007 18.98 19.05 18.69 18.87 1,187,600 -0.10(-0.53%)
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.