New York Times Company (NY: NYT )

42.59 USD -0.35 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 24.50 24.54 24.24 24.54 1,363,500 +0.19(+0.78%)
Jun 29, 2006 23.79 24.38 23.75 24.35 1,232,700 +0.62(+2.61%)
Jun 28, 2006 23.85 23.92 23.64 23.73 610,700 +0.10(+0.42%)
Jun 27, 2006 24.00 24.11 23.61 23.63 1,050,600 -0.34(-1.42%)
Jun 26, 2006 23.87 24.07 23.71 23.97 897,300 +0.15(+0.63%)
Jun 23, 2006 24.35 24.41 23.80 23.82 965,800 -0.49(-2.02%)
Jun 22, 2006 24.55 24.60 24.20 24.31 980,700 -0.21(-0.86%)
Jun 21, 2006 23.54 24.80 23.50 24.52 1,787,900 +1.11(+4.74%)
Jun 20, 2006 23.53 23.78 23.39 23.41 711,200 -0.19(-0.81%)
Jun 19, 2006 23.74 23.90 23.47 23.60 448,200 -0.15(-0.63%)
Jun 16, 2006 23.96 24.10 23.71 23.75 825,500 -0.30(-1.25%)
Jun 15, 2006 23.07 24.07 22.88 24.05 1,644,000 +1.17(+5.11%)
Jun 14, 2006 22.87 23.10 22.62 22.88 1,452,600 -0.04(-0.17%)
Jun 13, 2006 23.40 23.40 22.87 22.92 1,215,800 -0.48(-2.05%)
Jun 12, 2006 23.63 23.63 23.29 23.40 949,300 -0.26(-1.10%)
Jun 09, 2006 23.45 23.71 23.13 23.66 1,606,000 -0.38(-1.58%)
Jun 08, 2006 24.02 24.19 23.74 24.04 943,700 -0.05(-0.21%)
Jun 07, 2006 24.11 24.32 24.00 24.09 432,200 +0.10(+0.42%)
Jun 06, 2006 23.99 24.23 23.75 23.99 798,600 +0.12(+0.50%)
Jun 05, 2006 24.11 24.21 23.87 23.87 565,700 -0.33(-1.36%)
Jun 02, 2006 24.42 24.59 24.04 24.20 731,700 -0.31(-1.26%)
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.