New York Times Company (NY: NYT )

41.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 41.85 41.85 41.37 41.60 453,200 -0.15(-0.36%)
Jul 29, 2004 41.73 42.00 41.65 41.75 676,200 +0.05(+0.12%)
Jul 28, 2004 41.73 41.76 41.30 41.70 443,200 -0.03(-0.07%)
Jul 27, 2004 41.50 42.06 41.50 41.73 732,500 +0.29(+0.70%)
Jul 26, 2004 41.73 41.73 41.12 41.44 849,400 -0.20(-0.48%)
Jul 23, 2004 41.97 42.19 41.46 41.64 853,800 -0.28(-0.67%)
Jul 22, 2004 42.13 42.13 41.77 41.92 658,300 -0.18(-0.43%)
Jul 21, 2004 42.42 42.65 42.08 42.10 609,400 -0.31(-0.73%)
Jul 20, 2004 42.40 42.50 42.15 42.41 527,100 +0.02(+0.05%)
Jul 19, 2004 42.46 42.83 42.25 42.39 541,000 -0.10(-0.24%)
Jul 16, 2004 42.75 42.84 42.37 42.49 731,100 -0.03(-0.07%)
Jul 15, 2004 42.25 42.63 41.88 42.52 1,268,800 -0.48(-1.12%)
Jul 14, 2004 44.05 44.05 42.62 43.00 1,867,300 -1.05(-2.38%)
Jul 13, 2004 44.00 44.21 43.81 44.05 731,700 +0.29(+0.66%)
Jul 12, 2004 43.80 43.95 43.20 43.76 637,100 -0.08(-0.18%)
Jul 09, 2004 43.93 44.05 43.72 43.84 501,400 +0.06(+0.14%)
Jul 08, 2004 44.00 44.15 43.72 43.78 893,500 -0.34(-0.77%)
Jul 07, 2004 44.20 44.25 43.40 44.12 1,746,600 -0.13(-0.29%)
Jul 06, 2004 44.43 44.54 44.20 44.25 582,300 -0.21(-0.47%)
Jul 02, 2004 44.53 44.64 44.31 44.46 713,100 -0.07(-0.16%)
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.