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 (%)
May 31, 2002 49.75 50.51 49.50 50.27 703,700 +0.87(+1.76%)
May 28, 2002 49.85 50.04 49.30 49.40 189,800 -0.55(-1.10%)
May 27, 2002 50.00 50.30 49.76 49.95 258,800 +0.00(+0.00%)
May 24, 2002 50.00 50.30 49.76 49.95 258,800 -0.24(-0.48%)
May 23, 2002 49.60 50.26 49.60 50.19 289,700 +0.66(+1.33%)
May 22, 2002 49.40 49.91 49.18 49.53 344,500 +0.18(+0.36%)
May 21, 2002 49.79 50.31 49.18 49.35 311,300 -0.44(-0.88%)
May 20, 2002 50.00 50.20 49.30 49.79 458,700 -0.86(-1.70%)
May 17, 2002 50.20 50.89 50.14 50.65 594,000 -0.24(-0.47%)
May 16, 2002 50.00 51.05 49.75 50.89 1,365,200 +1.34(+2.70%)
May 15, 2002 48.95 49.68 48.90 49.55 627,700 +0.49(+1.00%)
May 14, 2002 48.00 49.10 48.00 49.06 508,400 +0.99(+2.06%)
May 13, 2002 47.26 48.15 47.14 48.07 365,000 +0.81(+1.71%)
May 10, 2002 47.95 47.95 47.20 47.26 397,700 -0.59(-1.23%)
May 09, 2002 47.99 48.38 47.60 47.85 385,700 -0.13(-0.27%)
May 08, 2002 47.70 48.39 47.62 47.98 546,400 +0.53(+1.12%)
May 07, 2002 47.52 47.83 47.35 47.45 390,300 -0.05(-0.11%)
May 06, 2002 47.90 48.40 47.42 47.50 634,600 -0.58(-1.21%)
May 03, 2002 48.00 48.26 47.53 48.08 523,300 +0.34(+0.71%)
May 02, 2002 47.93 48.70 47.66 47.74 504,500 -0.19(-0.40%)
May 01, 2002 46.55 48.21 46.55 47.93 692,800 +1.37(+2.94%)
Apr 30, 2002 46.30 46.72 46.01 46.56 490,300 +0.31(+0.67%)
Apr 29, 2002 46.66 46.84 46.14 46.25 740,400 -0.63(-1.34%)
Apr 26, 2002 46.94 47.35 46.53 46.88 581,300 -0.06(-0.13%)
Apr 25, 2002 47.00 47.37 46.80 46.94 467,400 -0.73(-1.53%)
Apr 24, 2002 47.30 48.20 47.30 47.67 453,900 +0.17(+0.36%)
Apr 23, 2002 47.75 47.95 47.35 47.50 319,600 -0.06(-0.13%)
Apr 22, 2002 48.10 48.10 47.40 47.56 366,200 -0.45(-0.94%)
Apr 19, 2002 47.20 48.21 47.16 48.01 401,700 +0.86(+1.82%)
Apr 18, 2002 46.85 47.40 46.50 47.15 11,610,000 +0.59(+1.27%)
Apr 17, 2002 46.82 47.10 46.00 46.56 447,500 -0.04(-0.09%)
Apr 16, 2002 47.15 47.24 46.11 46.60 737,400 -0.50(-1.06%)
Apr 15, 2002 47.25 48.25 47.05 47.10 486,100 +0.20(+0.43%)
Apr 12, 2002 46.90 47.15 46.46 46.90 367,200 +0.10(+0.21%)
Apr 11, 2002 47.58 47.62 46.60 46.80 538,900 -1.18(-2.46%)
Apr 10, 2002 47.85 48.04 47.30 47.98 468,400 +0.21(+0.44%)
Apr 09, 2002 47.45 48.10 47.04 47.77 386,400 +0.16(+0.34%)
Apr 08, 2002 47.60 47.77 46.70 47.61 469,700 -0.07(-0.15%)
Apr 05, 2002 47.35 48.00 47.35 47.68 368,800 +0.46(+0.97%)
Apr 04, 2002 47.20 47.55 46.85 47.22 303,200 +0.22(+0.47%)
Apr 03, 2002 47.35 47.75 46.94 47.00 343,300 -0.20(-0.42%)
Apr 02, 2002 48.00 48.00 47.13 47.20 358,800 -0.90(-1.87%)
Apr 01, 2002 48.00 48.44 46.95 48.10 860,000 +0.24(+0.50%)
Mar 29, 2002 47.29 48.27 47.20 47.86 538,700 +0.00(+0.00%)
Mar 28, 2002 47.29 48.27 47.20 47.86 538,700 +0.57(+1.21%)
Mar 27, 2002 47.50 47.66 47.20 47.29 442,800 -0.21(-0.44%)
Mar 26, 2002 47.85 48.30 47.46 47.50 401,800 -0.33(-0.69%)
Mar 25, 2002 47.60 48.55 47.50 47.83 400,800 +0.06(+0.13%)
Mar 22, 2002 47.61 48.14 47.31 47.77 481,600 +0.27(+0.57%)
Mar 21, 2002 47.95 48.20 47.36 47.50 411,500 -0.45(-0.94%)
Mar 20, 2002 48.65 48.65 47.81 47.95 1,010,000 -0.56(-1.15%)
Mar 19, 2002 48.07 48.75 48.00 48.51 630,000 +0.44(+0.92%)
Mar 18, 2002 48.00 48.49 47.85 48.07 506,300 -0.02(-0.04%)
Mar 15, 2002 46.60 48.50 46.08 48.09 1,119,700 +1.48(+3.18%)
Mar 14, 2002 46.97 47.00 46.61 46.61 375,400 -0.16(-0.34%)
Mar 13, 2002 46.98 47.00 46.65 46.77 242,500 -0.15(-0.32%)
Mar 12, 2002 46.93 47.10 46.76 46.92 290,200 -0.21(-0.45%)
Mar 11, 2002 47.00 47.48 46.60 47.13 424,300 +0.18(+0.38%)
Mar 08, 2002 47.15 47.49 46.87 46.95 431,700 +0.16(+0.34%)
Mar 07, 2002 47.00 47.06 46.35 46.79 629,600 +0.15(+0.32%)
Mar 06, 2002 45.95 47.15 45.85 46.64 10,000 +0.83(+1.81%)
Mar 05, 2002 45.41 46.45 45.10 45.81 556,900 +0.41(+0.90%)
Mar 04, 2002 44.75 45.51 44.75 45.40 704,400 +0.75(+1.68%)
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.